iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) Exchange: NYSE ARCA

Data as of April 25, 2024

$36.23 ($-0.01) -0.02%

iShares J.P. Morgan EM Local Currency Bond ETF - Daily Information
Click for more stock information on iShares J.P. Morgan EM Local Currency Bond ETF.
Daily Information Data
Date April 25, 2024
Open $36.29
Previous Close $36.23
High $36.29
Low $36.19
Adjusted Open $36.29
Previous Adjusted Close $36.23
Adjusted High $36.29
Adjusted Low $36.19

About iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)

The Fund seeks to track the investment results of the J.P. Morgan GBI-EM Global Diversified 15% Cap 4.5% Floor Index (the “Underlying Index”), which tracks the performance of local currency-denominated sovereign bond markets of emerging market countries. All bonds included in the Underlying Index are selected according to a set of rule-based inclusion criteria regarding issue size, bond type, maturity, and liquidity. The securities included in the Underlying Index are rebalanced on the last weekday of the month. Eligible countries included in the Underlying Index are determined by JPMorgan Chase & Co. or its affiliates (the “Index Provider” or “J.P. Morgan”) based on the Index Provider’s definition of emerging market countries. Eligible issuer countries must have (1) gross national income (“GNI”) below the Index Income Ceiling (“IIC”) for three consecutive years or (2) an Index Purchasing Power Parity Ratio (the “IPR”) below the EM IPR threshold, each as defined by the Index Provider, for three consecutive years. An existing country may be considered for removal from the Underlying Index if its GNI per capita is above the IIC for three consecutive years and its long-term sovereign credit rating from Standard & Poor’s Global Ratings (“S&P Global”), Moody’s Investors Service, Inc. (“Moody’s”), and Fitch Ratings, Inc. (“Fitch”) is A-/A3/A- or above for three consecutive years. For purposes of compiling the Underlying Index, individual country weights are capped at maximum 15% and floored at minimum 4.5%. Eligible individual securities must have a minimum face amount outstanding of U.S. $1 billion equivalent for onshore local currency bonds and U.S. $500 million for global bonds (offshore currency linked bonds). All component securities must have at least 2.5 years to maturity from the inclusion date and a remaining maturity of 13 months or greater at the time of rebalancing to remain eligible for the Underlying Index. Floating-rate issues, capitalization/amortizing bonds, and bonds with callable, puttable or convertible features are not eligible for inclusion in the Underlying Index. As of October 31, 2019, the Underlying Index included securities issued by Argentina, Brazil, Chile, Colombia, Czech Republic, Dominican Republic, Hungary, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Romania, Russia, South Africa, Thailand, Turkey and Uruguay. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by J.P. Morgan, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares J.P. Morgan EM Local Currency Bond ETF (LEMB)

Date Open High Low Close Adj.Close Volume
2024-04-05 $36.29 $36.29 $36.19 $36.23 $36.23 37,212
2024-04-04 $36.32 $36.36 $36.22 $36.24 $36.24 23,251
2024-04-03 $36.00 $36.18 $36.00 $36.15 $36.15 36,170
2024-04-02 $35.88 $36.00 $35.88 $35.97 $35.97 84,524
2024-04-01 $36.13 $36.13 $35.87 $35.87 $35.87 61,521
2024-03-28 $36.07 $36.14 $36.07 $36.08 $36.08 31,074
2024-03-27 $36.09 $36.13 $36.05 $36.12 $36.12 32,519
2024-03-26 $36.16 $36.16 $36.06 $36.09 $36.09 123,796
2024-03-25 $36.16 $36.19 $36.13 $36.17 $36.17 25,224
2024-03-22 $36.13 $36.15 $36.03 $36.05 $36.05 257,211
2024-03-21 $36.25 $36.26 $36.14 $36.18 $36.18 260,390
2024-03-20 $36.05 $36.26 $36.04 $36.25 $36.25 30,170
2024-03-19 $36.07 $36.08 $35.99 $36.06 $36.06 49,025
2024-03-18 $36.25 $36.25 $36.06 $36.07 $36.07 22,077
2024-03-15 $36.31 $36.33 $36.26 $36.26 $36.26 45,354
2024-03-14 $36.43 $36.43 $36.28 $36.33 $36.33 102,497
2024-03-13 $36.37 $36.45 $36.34 $36.40 $36.40 17,868
2024-03-12 $36.32 $36.37 $36.27 $36.35 $36.35 26,886
2024-03-11 $36.41 $36.52 $36.41 $36.47 $36.47 96,844
2024-03-08 $36.24 $36.47 $36.24 $36.41 $36.41 42,372
2024-03-07 $36.08 $36.24 $36.03 $36.20 $36.20 70,606
2024-03-06 $36.18 $36.25 $36.15 $36.16 $36.16 49,643
2024-03-05 $36.12 $36.20 $36.09 $36.12 $36.12 51,342
2024-03-04 $36.15 $36.18 $36.10 $36.14 $36.14 65,549
2024-03-01 $36.15 $36.19 $36.10 $36.14 $36.14 22,351
2024-02-29 $36.12 $36.21 $36.10 $36.17 $36.17 57,355
2024-02-28 $35.93 $36.00 $35.92 $35.99 $35.99 36,938
2024-02-27 $36.02 $36.12 $35.97 $36.05 $36.05 56,041
2024-02-26 $36.14 $36.17 $36.02 $36.07 $36.07 75,453
2024-02-23 $35.87 $35.88 $35.82 $35.87 $35.87 38,777
2024-02-22 $35.92 $35.92 $35.87 $35.89 $35.89 32,056
2024-02-21 $35.94 $35.99 $35.85 $35.90 $35.90 45,039
2024-02-20 $35.95 $36.03 $35.89 $35.92 $35.92 57,928
2024-02-16 $35.81 $35.87 $35.77 $35.84 $35.84 75,770
2024-02-15 $35.93 $35.94 $35.81 $35.87 $35.87 86,664
2024-02-14 $35.75 $35.83 $35.73 $35.78 $35.78 77,995
2024-02-13 $35.83 $35.83 $35.71 $35.76 $35.76 34,215
2024-02-12 $36.07 $36.07 $35.95 $35.97 $35.97 56,051
2024-02-09 $36.04 $36.05 $35.98 $35.98 $35.98 49,980
2024-02-08 $35.96 $35.96 $35.84 $35.86 $35.86 76,860
2024-02-07 $35.95 $36.08 $35.94 $36.01 $36.01 212,389
2024-02-06 $35.89 $36.07 $35.86 $36.01 $36.01 263,167
2024-02-05 $35.87 $35.93 $35.78 $35.92 $35.92 121,646
2024-02-02 $35.96 $36.03 $35.94 $35.97 $35.97 63,596
2024-02-01 $36.09 $36.27 $35.99 $36.23 $36.23 39,550
2024-01-31 $36.04 $36.13 $35.96 $36.04 $36.04 83,915
2024-01-30 $36.02 $36.07 $35.92 $36.04 $36.04 61,430
2024-01-29 $36.05 $36.05 $35.91 $36.00 $36.00 60,185
2024-01-26 $36.04 $36.07 $35.98 $35.99 $35.99 58,374
2024-01-25 $36.21 $36.21 $36.00 $36.06 $36.06 74,871
2024-01-24 $36.16 $36.21 $36.05 $36.07 $36.07 192,678
2024-01-23 $36.01 $36.04 $35.89 $36.03 $36.03 42,141
2024-01-22 $36.17 $36.20 $35.98 $36.04 $36.04 280,280
2024-01-19 $36.20 $36.21 $36.02 $36.15 $36.15 499,406
2024-01-18 $36.14 $36.21 $36.12 $36.21 $36.21 43,771
2024-01-17 $36.04 $36.16 $36.03 $36.08 $36.08 62,913
2024-01-16 $36.42 $36.42 $36.10 $36.12 $36.12 107,297
2024-01-12 $36.70 $36.71 $36.61 $36.63 $36.63 31,992
2024-01-11 $36.49 $36.61 $36.42 $36.61 $36.61 26,778
2024-01-10 $36.38 $36.48 $36.38 $36.47 $36.47 24,448
2024-01-09 $36.41 $36.41 $36.35 $36.35 $36.35 32,901
2024-01-08 $36.38 $36.49 $36.38 $36.43 $36.43 42,294
2024-01-05 $36.32 $36.54 $36.32 $36.40 $36.40 28,500
2024-01-04 $36.22 $36.33 $36.22 $36.27 $36.27 42,590
2024-01-03 $36.34 $36.36 $36.17 $36.30 $36.30 98,627
2024-01-02 $36.54 $36.61 $36.45 $36.53 $36.53 250,095
2023-12-29 $36.75 $36.81 $36.69 $36.72 $36.72 26,856
2023-12-28 $36.77 $36.86 $36.71 $36.75 $36.75 51,698
2023-12-27 $36.62 $36.82 $36.62 $36.80 $36.80 73,297
2023-12-26 $36.55 $36.68 $36.55 $36.68 $36.68 78,681
2023-12-22 $36.57 $36.63 $36.52 $36.56 $36.56 76,433
2023-12-21 $36.50 $36.57 $36.45 $36.57 $36.57 82,003
2023-12-20 $36.41 $36.56 $36.38 $36.40 $36.40 119,501
2023-12-19 $36.43 $36.63 $36.42 $36.57 $36.57 104,112
2023-12-18 $36.21 $36.48 $36.21 $36.42 $36.42 363,132
2023-12-15 $36.27 $36.41 $36.26 $36.26 $36.26 60,787
2023-12-14 $36.22 $36.54 $36.22 $36.50 $36.50 112,204
2023-12-13 $36.17 $36.66 $36.15 $36.64 $36.15 136,667
2023-12-12 $36.08 $36.27 $36.06 $36.27 $35.79 116,459
2023-12-11 $36.12 $36.18 $36.01 $36.16 $36.16 487,857
2023-12-08 $36.11 $36.24 $36.09 $36.12 $36.12 50,986
2023-12-07 $36.28 $36.35 $36.25 $36.26 $36.26 91,555
2023-12-06 $36.22 $36.31 $36.20 $36.27 $36.27 83,762
2023-12-05 $36.14 $36.22 $36.05 $36.10 $36.10 61,560
2023-12-04 $36.16 $36.17 $35.96 $36.09 $36.09 357,122
2023-12-01 $36.07 $36.38 $36.07 $36.31 $36.31 61,647
2023-11-30 $36.10 $36.10 $35.97 $36.03 $36.03 44,674
2023-11-29 $36.31 $36.36 $36.18 $36.21 $36.21 415,465
2023-11-28 $36.11 $36.29 $36.11 $36.21 $36.21 135,950
2023-11-27 $36.03 $36.12 $35.98 $36.09 $36.09 83,427
2023-11-24 $35.92 $36.03 $35.91 $35.95 $35.95 38,656
2023-11-22 $36.10 $36.10 $35.93 $35.99 $35.99 73,701
2023-11-21 $36.31 $36.31 $36.00 $36.11 $36.11 175,231
2023-11-20 $36.02 $36.28 $36.02 $36.23 $36.23 121,266
2023-11-17 $35.92 $36.01 $35.89 $35.95 $35.95 43,474
2023-11-16 $35.96 $36.01 $35.78 $35.96 $35.96 34,991
2023-11-15 $35.80 $35.91 $35.75 $35.87 $35.87 77,663
2023-11-14 $35.56 $35.89 $35.56 $35.86 $35.86 146,722
2023-11-13 $35.19 $35.28 $35.13 $35.26 $35.26 121,035
2023-11-10 $35.20 $35.27 $35.14 $35.23 $35.23 249,911
2023-11-09 $35.36 $35.38 $35.12 $35.16 $35.16 236,639
2023-11-08 $35.26 $35.35 $35.26 $35.31 $35.31 101,793
2023-11-07 $35.23 $35.45 $35.23 $35.40 $35.40 120,602
2023-11-06 $35.43 $35.48 $35.38 $35.42 $35.42 67,292
2023-11-03 $35.31 $35.46 $35.28 $35.43 $35.43 102,854
2023-11-02 $34.97 $35.18 $34.93 $35.01 $35.01 143,438
2023-11-01 $34.53 $34.74 $34.52 $34.73 $34.73 165,031
2023-10-31 $34.46 $34.54 $34.38 $34.44 $34.44 134,807
2023-10-30 $34.46 $34.52 $34.42 $34.46 $34.46 61,792
2023-10-27 $34.44 $34.49 $34.36 $34.38 $34.38 37,749
2023-10-26 $34.18 $34.28 $34.11 $34.28 $34.28 860,919
2023-10-25 $34.23 $34.28 $34.07 $34.11 $34.11 240,725
2023-10-24 $34.32 $34.37 $34.28 $34.31 $34.31 63,367
2023-10-23 $34.20 $34.34 $34.17 $34.27 $34.27 122,837
2023-10-20 $34.18 $34.27 $34.18 $34.21 $34.21 53,522
2023-10-19 $34.21 $34.31 $34.16 $34.21 $34.21 210,149
2023-10-18 $34.32 $34.34 $34.19 $34.23 $34.23 105,911
2023-10-17 $34.30 $34.49 $34.30 $34.45 $34.45 65,890
2023-10-16 $34.41 $34.47 $34.37 $34.47 $34.47 74,330
2023-10-13 $34.42 $34.46 $34.34 $34.34 $34.34 62,607
2023-10-12 $34.54 $34.54 $34.32 $34.36 $34.36 139,084
2023-10-11 $34.54 $34.64 $34.50 $34.62 $34.62 48,546
2023-10-10 $34.33 $34.48 $34.33 $34.46 $34.46 44,470
2023-10-09 $34.18 $34.32 $34.08 $34.32 $34.32 95,803
2023-10-06 $34.02 $34.33 $34.01 $34.25 $34.25 143,143
2023-10-05 $34.25 $34.26 $34.15 $34.26 $34.26 116,022
2023-10-04 $34.28 $34.29 $34.01 $34.22 $34.22 330,690
2023-10-03 $34.42 $34.43 $34.00 $34.11 $34.11 347,929
2023-10-02 $34.70 $34.71 $34.48 $34.48 $34.48 85,846
2023-09-29 $34.89 $34.92 $34.81 $34.83 $34.83 204,352
2023-09-28 $34.56 $34.68 $34.49 $34.67 $34.67 187,052
2023-09-27 $34.73 $34.75 $34.45 $34.52 $34.52 202,389
2023-09-26 $34.99 $35.05 $34.82 $34.85 $34.85 85,199
2023-09-25 $35.20 $35.25 $35.10 $35.16 $35.16 147,867
2023-09-22 $35.42 $35.50 $35.37 $35.41 $35.41 95,007
2023-09-21 $35.41 $35.50 $35.37 $35.43 $35.43 370,258
2023-09-20 $35.68 $35.77 $35.49 $35.53 $35.53 362,956
2023-09-19 $35.66 $35.66 $35.58 $35.60 $35.60 47,163
2023-09-18 $35.57 $35.75 $35.57 $35.72 $35.72 91,167
2023-09-15 $35.66 $35.69 $35.63 $35.63 $35.63 32,336
2023-09-14 $35.71 $35.74 $35.61 $35.61 $35.61 43,724
2023-09-13 $35.72 $35.84 $35.71 $35.76 $35.76 36,646
2023-09-12 $35.51 $35.68 $35.51 $35.62 $35.62 113,623
2023-09-11 $35.64 $35.69 $35.60 $35.61 $35.61 292,514
2023-09-08 $35.63 $35.69 $35.47 $35.51 $35.51 113,012
2023-09-07 $35.66 $35.68 $35.53 $35.58 $35.58 79,075
2023-09-06 $35.71 $35.73 $35.55 $35.60 $35.60 555,190
2023-09-05 $35.93 $35.93 $35.75 $35.76 $35.76 124,955
2023-09-01 $36.43 $36.43 $36.04 $36.07 $36.07 262,350
2023-08-31 $36.39 $36.42 $36.34 $36.35 $36.35 77,232
2023-08-30 $36.51 $36.58 $36.48 $36.50 $36.50 144,725
2023-08-29 $36.26 $36.48 $36.18 $36.46 $36.46 486,665
2023-08-28 $36.32 $36.37 $36.30 $36.35 $36.35 75,209
2023-08-25 $36.33 $36.47 $36.24 $36.34 $36.34 28,955
2023-08-24 $36.42 $36.57 $36.24 $36.32 $36.32 131,408
2023-08-23 $36.44 $36.54 $36.41 $36.53 $36.53 72,188
2023-08-22 $36.35 $36.35 $36.22 $36.28 $36.28 121,637
2023-08-21 $36.38 $36.38 $36.27 $36.30 $36.30 59,477
2023-08-18 $36.34 $36.39 $36.29 $36.32 $36.32 90,204
2023-08-17 $36.49 $36.51 $36.32 $36.33 $36.33 203,554
2023-08-16 $36.49 $36.57 $36.35 $36.37 $36.37 922,726
2023-08-15 $36.51 $36.53 $36.41 $36.46 $36.46 84,255
2023-08-14 $36.56 $36.61 $36.52 $36.52 $36.52 140,440
2023-08-11 $36.79 $36.90 $36.79 $36.80 $36.80 91,473
2023-08-10 $36.89 $37.00 $36.82 $36.83 $36.83 36,399
2023-08-09 $36.75 $36.81 $36.72 $36.75 $36.75 34,639
2023-08-08 $36.66 $36.70 $36.57 $36.62 $36.62 118,647
2023-08-07 $37.01 $37.04 $36.79 $36.80 $36.80 241,123
2023-08-04 $37.06 $37.17 $37.06 $37.11 $37.11 90,793
2023-08-03 $37.00 $37.01 $36.83 $36.86 $36.86 46,528
2023-08-02 $37.30 $37.30 $37.08 $37.20 $37.20 96,485
2023-08-01 $37.40 $37.50 $37.36 $37.42 $37.42 128,284
2023-07-31 $37.59 $37.71 $37.57 $37.57 $37.57 53,061
2023-07-28 $37.68 $37.76 $37.64 $37.72 $37.72 39,740
2023-07-27 $37.82 $37.85 $37.45 $37.46 $37.46 77,839
2023-07-26 $37.64 $37.82 $37.64 $37.81 $37.81 114,829
2023-07-25 $37.60 $37.65 $37.55 $37.63 $37.63 225,745
2023-07-24 $37.67 $37.70 $37.61 $37.62 $37.62 57,817
2023-07-21 $37.70 $37.73 $37.61 $37.64 $37.64 111,147
2023-07-20 $37.81 $37.81 $37.63 $37.65 $37.65 46,726
2023-07-19 $37.83 $37.86 $37.75 $37.81 $37.81 110,456
2023-07-18 $37.85 $37.96 $37.84 $37.86 $37.86 77,655
2023-07-17 $37.75 $37.93 $37.68 $37.93 $37.93 134,423
2023-07-14 $37.83 $37.89 $37.77 $37.83 $37.83 194,379
2023-07-13 $37.73 $37.97 $37.71 $37.94 $37.94 324,795
2023-07-12 $37.30 $37.59 $37.30 $37.56 $37.56 245,018
2023-07-11 $36.98 $37.05 $36.91 $37.04 $37.04 222,547
2023-07-10 $36.83 $37.00 $36.83 $36.97 $36.97 98,217
2023-07-07 $36.75 $36.92 $36.75 $36.84 $36.84 130,237
2023-07-06 $36.86 $36.86 $36.62 $36.72 $36.72 47,822
2023-07-05 $37.12 $37.14 $36.97 $36.97 $36.97 34,020
2023-07-03 $37.12 $37.21 $37.12 $37.13 $37.13 48,672
2023-06-30 $37.05 $37.08 $37.00 $37.02 $37.02 385,387
2023-06-29 $36.97 $36.99 $36.87 $36.92 $36.92 448,786
2023-06-28 $37.07 $37.14 $37.02 $37.12 $37.12 26,140
2023-06-27 $37.27 $37.29 $37.18 $37.21 $37.21 69,116
2023-06-26 $37.11 $37.16 $37.07 $37.11 $37.11 88,925
2023-06-23 $37.15 $37.15 $37.03 $37.08 $37.08 65,816
2023-06-22 $37.21 $37.26 $37.15 $37.19 $37.19 68,122
2023-06-21 $37.18 $37.40 $37.18 $37.36 $37.36 97,725
2023-06-20 $37.20 $37.27 $37.14 $37.18 $37.18 401,180
2023-06-16 $37.23 $37.27 $37.17 $37.23 $37.23 196,057
2023-06-15 $37.17 $37.37 $37.12 $37.32 $37.32 234,813
2023-06-14 $37.04 $37.19 $37.02 $37.17 $37.17 330,441
2023-06-13 $36.99 $37.01 $36.90 $36.98 $36.98 304,280
2023-06-12 $36.97 $36.97 $36.83 $36.93 $36.93 181,124
2023-06-09 $36.85 $36.96 $36.85 $36.93 $36.93 193,414
2023-06-08 $36.79 $36.92 $36.79 $36.87 $36.87 87,833
2023-06-07 $36.70 $36.74 $36.59 $36.61 $36.61 104,159
2023-06-06 $36.61 $36.74 $36.59 $36.73 $36.73 227,042
2023-06-05 $36.52 $36.81 $36.51 $36.77 $36.77 459,000
2023-06-02 $36.72 $36.72 $36.56 $36.59 $36.59 98,921
2023-06-01 $36.46 $36.82 $36.46 $36.69 $36.69 438,901
2023-05-31 $36.36 $36.45 $36.27 $36.44 $36.44 350,662
2023-05-30 $36.54 $36.56 $36.48 $36.55 $36.55 47,717
2023-05-26 $36.47 $36.61 $36.47 $36.59 $36.59 52,868
2023-05-25 $36.54 $36.56 $36.44 $36.44 $36.44 278,040
2023-05-24 $36.73 $36.73 $36.57 $36.58 $36.58 470,568
2023-05-23 $36.59 $36.65 $36.50 $36.57 $36.57 309,726
2023-05-22 $36.56 $36.66 $36.56 $36.61 $36.61 25,988
2023-05-19 $36.58 $36.66 $36.53 $36.57 $36.57 65,163
2023-05-18 $36.58 $36.60 $36.54 $36.58 $36.58 63,755
2023-05-17 $36.92 $36.92 $36.61 $36.77 $36.77 161,629
2023-05-16 $36.93 $36.96 $36.87 $36.94 $36.94 76,073
2023-05-15 $36.86 $36.97 $36.84 $36.94 $36.94 70,899
2023-05-12 $36.50 $36.59 $36.47 $36.52 $36.52 71,154
2023-05-11 $36.58 $36.58 $36.48 $36.53 $36.53 60,267
2023-05-10 $36.64 $36.72 $36.56 $36.72 $36.72 81,154
2023-05-09 $36.45 $36.57 $36.42 $36.53 $36.53 105,903
2023-05-08 $36.51 $36.62 $36.50 $36.53 $36.53 140,536
2023-05-05 $36.35 $36.56 $36.35 $36.54 $36.54 107,966
2023-05-04 $36.38 $36.43 $36.30 $36.38 $36.38 35,378
2023-05-03 $36.27 $36.38 $36.27 $36.31 $36.31 108,485
2023-05-02 $36.00 $36.19 $36.00 $36.16 $36.16 81,428
2023-05-01 $36.13 $36.14 $35.97 $36.00 $36.00 78,923
2023-04-28 $36.12 $36.18 $36.10 $36.18 $36.18 27,084
2023-04-27 $36.04 $36.08 $36.00 $36.06 $36.06 27,280
2023-04-26 $36.06 $36.12 $36.02 $36.04 $36.04 34,605
2023-04-25 $35.98 $36.02 $35.88 $35.94 $35.94 30,870
2023-04-24 $35.82 $35.98 $35.82 $35.95 $35.95 34,977
2023-04-21 $35.79 $35.84 $35.70 $35.84 $35.84 105,897
2023-04-20 $35.74 $35.90 $35.73 $35.79 $35.79 162,500
2023-04-19 $35.77 $35.77 $35.65 $35.67 $35.67 27,262
2023-04-18 $35.86 $35.89 $35.79 $35.82 $35.82 20,319
2023-04-17 $35.85 $35.86 $35.74 $35.85 $35.85 69,698
2023-04-14 $36.03 $36.08 $35.97 $36.02 $36.02 120,958
2023-04-13 $36.18 $36.26 $36.18 $36.25 $36.25 65,543
2023-04-12 $36.06 $36.11 $36.01 $36.04 $36.04 21,912
2023-04-11 $35.94 $35.94 $35.86 $35.90 $35.90 37,574
2023-04-10 $35.84 $35.85 $35.75 $35.79 $35.79 88,564
2023-04-06 $36.03 $36.11 $35.99 $36.04 $36.04 53,355
2023-04-05 $36.22 $36.28 $36.05 $36.06 $36.06 89,402
2023-04-04 $36.06 $36.18 $36.03 $36.15 $36.15 109,999
2023-04-03 $36.01 $36.13 $36.00 $36.12 $36.12 35,407
2023-03-31 $36.06 $36.09 $36.00 $36.05 $36.05 30,244
2023-03-30 $35.95 $36.04 $35.94 $36.01 $36.01 106,825
2023-03-29 $35.71 $35.87 $35.71 $35.81 $35.81 56,223
2023-03-28 $35.73 $35.78 $35.65 $35.73 $35.73 60,228
2023-03-27 $35.53 $35.58 $35.50 $35.54 $35.54 43,351
2023-03-24 $35.55 $35.57 $35.47 $35.54 $35.54 80,121
2023-03-23 $35.80 $35.81 $35.57 $35.67 $35.67 413,664
2023-03-22 $35.24 $35.78 $35.24 $35.72 $35.72 92,465
2023-03-21 $35.24 $35.26 $35.20 $35.24 $35.24 41,418
2023-03-20 $35.11 $35.17 $35.08 $35.15 $35.15 33,232
2023-03-17 $35.06 $35.16 $35.03 $35.11 $35.11 37,345
2023-03-16 $34.82 $35.00 $34.82 $34.98 $34.98 159,338
2023-03-15 $34.89 $35.02 $34.67 $34.85 $34.85 158,429
2023-03-14 $35.28 $35.29 $35.13 $35.25 $35.25 125,629
2023-03-13 $35.17 $35.43 $34.96 $35.01 $35.01 201,907
2023-03-10 $35.13 $35.39 $35.13 $35.17 $35.17 94,977
2023-03-09 $35.02 $35.11 $34.97 $34.97 $34.97 17,458
2023-03-08 $35.05 $35.12 $34.94 $34.99 $34.99 82,196
2023-03-07 $35.17 $35.17 $34.86 $34.87 $34.87 210,758
2023-03-06 $35.14 $35.26 $35.14 $35.19 $35.19 86,628
2023-03-03 $35.09 $35.19 $34.99 $35.14 $35.14 63,745
2023-03-02 $34.96 $35.01 $34.92 $34.96 $34.96 78,434
2023-03-01 $35.08 $35.24 $35.06 $35.22 $35.22 65,877
2023-02-28 $35.01 $35.05 $34.94 $34.94 $34.94 33,133
2023-02-27 $34.99 $35.06 $34.95 $35.06 $35.06 50,727
2023-02-24 $34.91 $34.95 $34.85 $34.88 $34.88 131,216
2023-02-23 $35.10 $35.17 $35.05 $35.12 $35.12 44,244
2023-02-22 $35.05 $35.18 $34.99 $34.99 $34.99 184,492
2023-02-21 $35.12 $35.15 $34.93 $34.96 $34.96 224,862
2023-02-17 $35.19 $35.38 $35.19 $35.38 $35.38 223,114
2023-02-16 $35.29 $35.36 $35.17 $35.28 $35.28 581,518
2023-02-15 $35.28 $35.70 $35.18 $35.52 $35.52 386,442
2023-02-14 $35.39 $35.58 $35.39 $35.45 $35.45 49,220
2023-02-13 $35.37 $35.51 $35.37 $35.51 $35.51 31,995
2023-02-10 $35.47 $35.48 $35.28 $35.40 $35.40 25,661
2023-02-09 $35.63 $35.64 $35.51 $35.53 $35.53 85,940
2023-02-08 $35.53 $35.57 $35.48 $35.51 $35.51 150,412
2023-02-07 $35.42 $35.59 $35.33 $35.48 $35.48 120,561
2023-02-06 $35.77 $35.81 $35.43 $35.45 $35.45 523,735
2023-02-03 $36.17 $36.24 $35.90 $35.91 $35.91 490,850
2023-02-02 $36.51 $36.54 $36.37 $36.46 $36.46 166,830
2023-02-01 $36.08 $36.42 $36.02 $36.40 $36.40 105,458
2023-01-31 $35.93 $35.96 $35.85 $35.94 $35.94 90,197
2023-01-30 $35.93 $36.00 $35.88 $35.91 $35.91 203,604
2023-01-27 $36.03 $36.07 $35.97 $36.02 $36.02 156,517
2023-01-26 $36.20 $36.20 $36.07 $36.18 $36.18 71,950
2023-01-25 $36.13 $36.27 $36.10 $36.27 $36.27 194,073
2023-01-24 $35.88 $36.13 $35.88 $36.13 $36.13 56,436
2023-01-23 $35.87 $36.05 $35.86 $36.02 $36.02 127,557
2023-01-20 $35.72 $35.96 $35.72 $35.96 $35.96 189,193
2023-01-19 $35.73 $35.80 $35.65 $35.80 $35.80 272,393
2023-01-18 $36.01 $36.04 $35.71 $35.75 $35.75 83,907
2023-01-17 $35.69 $35.73 $35.66 $35.69 $35.69 179,362
2023-01-13 $35.77 $35.86 $35.77 $35.86 $35.86 147,294
2023-01-12 $35.74 $36.07 $35.55 $36.01 $36.01 675,540
2023-01-11 $35.40 $35.52 $35.38 $35.51 $35.51 165,438
2023-01-10 $35.33 $35.43 $35.30 $35.43 $35.43 34,041
2023-01-09 $35.31 $35.41 $35.31 $35.36 $35.36 49,872
2023-01-06 $34.82 $35.29 $34.82 $35.29 $35.29 235,005
2023-01-05 $34.68 $34.79 $34.61 $34.72 $34.72 43,941
2023-01-04 $34.82 $34.84 $34.68 $34.78 $34.78 77,154
2023-01-03 $34.78 $34.78 $34.63 $34.65 $34.65 126,751
2022-12-30 $34.67 $34.73 $34.64 $34.71 $34.71 39,905
2022-12-29 $34.59 $34.66 $34.59 $34.61 $34.61 75,632
2022-12-28 $34.64 $34.70 $34.43 $34.49 $34.49 50,125
2022-12-27 $34.54 $34.61 $34.53 $34.58 $34.58 137,551
2022-12-23 $34.71 $34.74 $34.67 $34.67 $34.67 39,164
2022-12-22 $34.72 $34.72 $34.59 $34.65 $34.65 53,738
2022-12-21 $34.66 $34.80 $34.63 $34.73 $34.73 90,388
2022-12-20 $34.44 $34.73 $34.44 $34.59 $34.59 68,057
2022-12-19 $34.44 $34.53 $34.43 $34.46 $34.46 51,355
2022-12-16 $34.62 $34.62 $34.31 $34.40 $34.40 240,310
2022-12-15 $34.84 $34.84 $34.62 $34.66 $34.66 195,788
2022-12-14 $35.08 $35.17 $34.94 $35.14 $34.84 69,801
2022-12-13 $35.25 $35.26 $35.03 $35.06 $34.76 94,502
2022-12-12 $34.78 $34.78 $34.58 $34.64 $34.34 236,652
2022-12-09 $34.89 $34.91 $34.75 $34.79 $34.49 45,684
2022-12-08 $34.93 $35.10 $34.90 $35.01 $34.71 199,791
2022-12-07 $34.93 $35.01 $34.87 $34.99 $34.68 68,896
2022-12-06 $34.79 $34.84 $34.75 $34.79 $34.49 39,152
2022-12-05 $34.95 $34.95 $34.72 $34.75 $34.45 116,869
2022-12-02 $34.80 $35.03 $34.79 $35.00 $34.70 58,512
2022-12-01 $34.71 $34.88 $34.70 $34.87 $34.57 47,422
2022-11-30 $34.48 $34.69 $34.37 $34.66 $34.36 97,985
2022-11-29 $34.27 $34.36 $34.27 $34.34 $34.04 317,440
2022-11-28 $34.29 $34.38 $34.19 $34.22 $33.92 152,480
2022-11-25 $34.12 $34.20 $34.12 $34.19 $33.90 21,438
2022-11-23 $34.01 $34.24 $34.01 $34.23 $33.94 97,614
2022-11-22 $33.89 $34.00 $33.89 $34.00 $33.71 70,850
2022-11-21 $33.80 $33.80 $33.69 $33.74 $33.45 140,646
2022-11-18 $33.74 $34.27 $33.74 $33.93 $33.64 525,902
2022-11-17 $33.60 $33.67 $33.53 $33.62 $33.33 284,669
2022-11-16 $34.12 $34.15 $33.91 $33.99 $33.70 367,775
2022-11-15 $34.15 $34.20 $33.89 $33.98 $33.69 705,987
2022-11-14 $33.84 $33.97 $33.80 $33.87 $33.58 46,195
2022-11-11 $33.91 $34.04 $33.87 $33.93 $33.93 35,007
2022-11-10 $33.58 $33.92 $33.49 $33.91 $33.91 64,551
2022-11-09 $32.90 $32.99 $32.86 $32.93 $32.93 47,885
2022-11-08 $32.77 $33.04 $32.76 $33.01 $33.01 108,038
2022-11-07 $32.78 $32.81 $32.73 $32.76 $32.76 47,719
2022-11-04 $32.50 $32.75 $32.44 $32.75 $32.75 121,566
2022-11-03 $31.98 $32.17 $31.98 $32.12 $32.12 43,163
2022-11-02 $32.33 $32.61 $32.13 $32.13 $32.13 57,423
2022-11-01 $32.43 $32.47 $32.25 $32.29 $32.29 53,161
2022-10-31 $32.15 $32.26 $32.15 $32.23 $32.23 26,853
2022-10-28 $32.34 $32.42 $32.31 $32.37 $32.37 64,263
2022-10-27 $32.41 $32.59 $32.39 $32.46 $32.46 93,787
2022-10-26 $32.47 $32.77 $32.47 $32.69 $32.69 57,117
2022-10-25 $32.13 $32.40 $32.13 $32.34 $32.34 106,541
2022-10-24 $32.02 $32.10 $31.98 $32.05 $32.05 39,261
2022-10-21 $31.99 $32.32 $31.99 $32.31 $32.31 57,850
2022-10-20 $32.10 $32.25 $32.00 $32.04 $32.04 36,714
2022-10-19 $32.14 $32.22 $32.05 $32.09 $32.09 75,634
2022-10-18 $32.38 $32.38 $32.22 $32.36 $32.36 56,488
2022-10-17 $32.40 $32.41 $32.28 $32.29 $32.29 33,084
2022-10-14 $32.31 $32.31 $32.05 $32.07 $32.07 34,946
2022-10-13 $31.94 $32.35 $31.86 $32.25 $32.25 106,652
2022-10-12 $32.22 $32.28 $32.17 $32.22 $32.22 53,369
2022-10-11 $32.35 $32.56 $32.27 $32.32 $32.32 67,670
2022-10-10 $32.48 $32.51 $32.39 $32.43 $32.43 98,015
2022-10-07 $32.58 $32.59 $32.46 $32.48 $32.48 252,182
2022-10-06 $32.76 $32.86 $32.68 $32.71 $32.71 79,897
2022-10-05 $32.90 $32.98 $32.76 $32.92 $32.92 103,871
2022-10-04 $33.09 $33.23 $33.07 $33.19 $33.19 118,986
2022-10-03 $32.50 $32.81 $32.50 $32.81 $32.81 236,268
2022-09-30 $32.33 $32.43 $32.24 $32.31 $32.31 798,611
2022-09-29 $32.35 $32.47 $32.24 $32.44 $32.44 353,631
2022-09-28 $32.33 $32.70 $32.32 $32.65 $32.65 68,531
2022-09-27 $32.40 $32.49 $32.18 $32.26 $32.26 155,188
2022-09-26 $32.64 $32.68 $32.31 $32.39 $32.39 162,102
2022-09-23 $33.08 $33.08 $32.80 $32.88 $32.88 121,164
2022-09-22 $33.34 $33.40 $33.20 $33.34 $33.34 167,405
2022-09-21 $33.40 $33.51 $33.21 $33.32 $33.32 58,479
2022-09-20 $33.52 $33.58 $33.46 $33.49 $33.49 75,712
2022-09-19 $33.52 $33.72 $33.50 $33.72 $33.72 236,985
2022-09-16 $33.46 $33.73 $33.46 $33.64 $33.64 39,946
2022-09-15 $33.65 $33.71 $33.59 $33.61 $33.61 27,401
2022-09-14 $33.73 $33.80 $33.69 $33.71 $33.71 67,089
2022-09-13 $33.82 $33.87 $33.66 $33.69 $33.69 144,517
2022-09-12 $34.19 $34.24 $34.12 $34.16 $34.16 39,935
2022-09-09 $34.00 $34.08 $33.96 $34.00 $34.00 241,474
2022-09-08 $33.80 $33.92 $33.79 $33.89 $33.89 62,698
2022-09-07 $33.73 $33.96 $33.70 $33.95 $33.95 41,969
2022-09-06 $33.75 $33.75 $33.56 $33.61 $33.61 151,311
2022-09-02 $34.00 $34.00 $33.73 $33.79 $33.79 157,217
2022-09-01 $33.86 $33.88 $33.70 $33.77 $33.77 324,784
2022-08-31 $33.97 $34.06 $33.90 $33.90 $33.90 30,419
2022-08-30 $34.10 $34.10 $33.91 $33.98 $33.98 70,420
2022-08-29 $33.96 $34.05 $33.96 $34.00 $34.00 34,309
2022-08-26 $34.25 $34.33 $34.04 $34.04 $34.04 121,164
2022-08-25 $33.95 $34.15 $33.95 $34.14 $34.14 35,320
2022-08-24 $33.89 $33.97 $33.87 $33.92 $33.92 85,391
2022-08-23 $33.90 $34.15 $33.85 $33.91 $33.91 148,256
2022-08-22 $33.97 $33.97 $33.84 $33.97 $33.97 42,599
2022-08-19 $34.10 $34.10 $34.00 $34.06 $34.06 42,230
2022-08-18 $34.44 $34.44 $34.23 $34.29 $34.29 56,639
2022-08-17 $34.50 $34.58 $34.43 $34.52 $34.52 37,083
2022-08-16 $34.68 $34.70 $34.60 $34.68 $34.68 87,061
2022-08-15 $34.84 $34.87 $34.73 $34.82 $34.82 36,344
2022-08-12 $34.91 $35.03 $34.85 $35.03 $35.03 23,699
2022-08-11 $34.96 $35.02 $34.77 $34.77 $34.77 35,758
2022-08-10 $34.65 $35.04 $34.65 $34.93 $34.93 510,337
2022-08-09 $34.28 $34.33 $34.19 $34.22 $34.22 58,422
2022-08-08 $34.27 $34.31 $34.24 $34.28 $34.28 64,874
2022-08-05 $34.17 $34.20 $34.00 $34.09 $34.09 117,892
2022-08-04 $34.19 $34.41 $34.19 $34.37 $34.37 40,513
2022-08-03 $34.05 $34.18 $33.93 $34.15 $34.15 66,665
2022-08-02 $34.18 $34.18 $33.89 $33.89 $33.89 67,361
2022-08-01 $34.14 $34.32 $34.14 $34.25 $34.25 27,952
2022-07-29 $33.87 $34.11 $33.87 $34.10 $34.10 130,042
2022-07-28 $33.78 $33.93 $33.75 $33.90 $33.90 288,273
2022-07-27 $33.55 $33.79 $33.47 $33.76 $33.76 125,581
2022-07-26 $33.59 $33.60 $33.45 $33.48 $33.48 69,167
2022-07-25 $33.54 $33.64 $33.43 $33.59 $33.59 144,339
2022-07-22 $33.42 $33.55 $33.38 $33.45 $33.45 25,353
2022-07-21 $33.24 $33.35 $33.23 $33.31 $33.31 75,551
2022-07-20 $33.35 $33.35 $33.20 $33.25 $33.25 53,331
2022-07-19 $33.26 $33.34 $33.26 $33.33 $33.33 97,042
2022-07-18 $33.16 $33.24 $33.07 $33.09 $33.09 44,328
2022-07-15 $32.88 $33.08 $32.86 $33.03 $33.03 113,542
2022-07-14 $32.62 $32.74 $32.52 $32.68 $32.68 47,141
2022-07-13 $32.71 $33.06 $32.71 $32.96 $32.96 65,524
2022-07-12 $32.95 $33.03 $32.87 $32.91 $32.91 30,635
2022-07-11 $33.10 $33.17 $32.99 $33.00 $33.00 58,471
2022-07-08 $33.39 $33.45 $33.31 $33.38 $33.38 58,164
2022-07-07 $33.37 $33.51 $33.34 $33.45 $33.45 109,791
2022-07-06 $33.51 $33.51 $33.20 $33.32 $33.32 74,980
2022-07-05 $33.68 $33.71 $33.59 $33.68 $33.68 70,558
2022-07-01 $33.99 $34.12 $33.94 $34.10 $34.10 45,743
2022-06-30 $33.99 $34.17 $33.95 $34.17 $34.17 1,468,579
2022-06-29 $34.06 $34.25 $34.06 $34.09 $34.09 323,972
2022-06-28 $34.14 $34.16 $34.05 $34.09 $34.09 129,687
2022-06-27 $34.22 $34.29 $34.16 $34.19 $34.19 65,607
2022-06-24 $34.19 $34.26 $34.11 $34.26 $34.26 66,128
2022-06-23 $34.23 $34.31 $34.12 $34.16 $34.16 205,861
2022-06-22 $34.11 $34.28 $34.11 $34.20 $34.20 134,703
2022-06-21 $34.12 $34.20 $34.09 $34.10 $34.10 63,697
2022-06-17 $34.10 $34.17 $33.98 $34.13 $34.13 163,142
2022-06-16 $33.95 $34.17 $33.88 $34.17 $34.17 28,158
2022-06-15 $33.90 $34.32 $33.82 $34.32 $34.32 56,393
2022-06-14 $33.96 $34.00 $33.70 $33.79 $33.79 72,991
2022-06-13 $34.01 $34.02 $33.74 $33.86 $33.86 88,547
2022-06-10 $34.56 $34.56 $34.38 $34.41 $34.41 35,931
2022-06-09 $34.84 $34.88 $34.73 $34.73 $34.73 67,103
2022-06-08 $35.14 $35.14 $34.90 $34.91 $34.91 124,186
2022-06-07 $35.16 $35.22 $35.11 $35.21 $35.21 98,519
2022-06-06 $35.41 $35.41 $35.19 $35.20 $35.20 54,862
2022-06-03 $35.39 $35.45 $35.26 $35.36 $35.36 105,691
2022-06-02 $35.38 $35.51 $35.37 $35.51 $35.51 49,706
2022-06-01 $35.42 $35.42 $35.12 $35.17 $35.17 95,380
2022-05-31 $35.38 $35.44 $35.31 $35.34 $35.34 263,699
2022-05-27 $35.30 $35.44 $35.30 $35.40 $35.40 441,954
2022-05-26 $35.13 $35.22 $35.02 $35.13 $35.13 200,554
2022-05-25 $35.03 $35.14 $34.95 $35.08 $35.08 189,776
2022-05-24 $35.12 $35.19 $35.11 $35.17 $35.17 62,786
2022-05-23 $35.11 $35.18 $35.06 $35.08 $35.08 52,172
2022-05-20 $34.82 $34.88 $34.72 $34.88 $34.88 113,054
2022-05-19 $34.63 $34.80 $34.63 $34.75 $34.75 133,899
2022-05-18 $34.36 $34.44 $34.23 $34.32 $34.32 173,064
2022-05-17 $34.40 $34.45 $34.33 $34.44 $34.44 126,404
2022-05-16 $34.14 $34.23 $34.12 $34.22 $34.22 79,752
2022-05-13 $34.02 $34.17 $34.02 $34.09 $34.09 61,697
2022-05-12 $34.01 $34.14 $33.95 $34.04 $34.04 252,026
2022-05-11 $34.19 $34.32 $34.18 $34.20 $34.20 74,332
2022-05-10 $34.34 $34.34 $34.19 $34.26 $34.26 47,543
2022-05-09 $34.40 $34.47 $34.32 $34.37 $34.37 96,802
2022-05-06 $34.72 $34.80 $34.57 $34.61 $34.61 68,998
2022-05-05 $35.15 $35.15 $34.71 $34.81 $34.81 76,405
2022-05-04 $35.07 $35.49 $34.93 $35.47 $35.47 23,441
2022-05-03 $35.03 $35.11 $35.02 $35.02 $35.02 138,907
2022-05-02 $34.97 $35.00 $34.82 $34.92 $34.92 95,517
2022-04-29 $35.14 $35.23 $35.13 $35.17 $35.17 235,172
2022-04-28 $35.14 $35.18 $34.97 $35.18 $35.18 125,374
2022-04-27 $35.26 $35.34 $35.18 $35.25 $35.25 38,966
2022-04-26 $35.57 $35.57 $35.18 $35.38 $35.38 75,577
2022-04-25 $35.73 $35.73 $35.57 $35.61 $35.61 110,351
2022-04-22 $36.05 $36.08 $35.89 $35.91 $35.91 48,104
2022-04-21 $36.28 $36.35 $36.23 $36.27 $36.27 108,375
2022-04-20 $36.29 $36.38 $36.27 $36.38 $36.38 75,846
2022-04-19 $36.22 $36.27 $36.18 $36.21 $36.21 78,122
2022-04-18 $36.34 $36.41 $36.27 $36.33 $36.33 33,327
2022-04-14 $36.38 $36.42 $36.26 $36.33 $36.33 30,538
2022-04-13 $36.51 $36.61 $36.51 $36.57 $36.57 30,432
2022-04-12 $36.50 $36.62 $36.43 $36.48 $36.48 42,526
2022-04-11 $36.38 $36.42 $36.34 $36.36 $36.36 38,992
2022-04-08 $36.45 $36.52 $36.42 $36.48 $36.48 33,429
2022-04-07 $36.63 $36.66 $36.50 $36.52 $36.52 44,093
2022-04-06 $36.78 $36.78 $36.57 $36.67 $36.67 133,699
2022-04-05 $37.02 $37.10 $36.59 $36.67 $36.67 172,649
2022-04-04 $37.15 $37.21 $36.99 $37.01 $37.01 61,830
2022-04-01 $36.92 $37.05 $36.87 $36.97 $36.97 34,444
2022-03-31 $36.96 $37.10 $36.90 $36.91 $36.91 403,201
2022-03-30 $37.01 $37.15 $36.93 $37.15 $37.15 153,206
2022-03-29 $36.80 $37.03 $36.78 $36.79 $36.79 112,138
2022-03-28 $36.51 $36.54 $36.35 $36.50 $36.50 48,664
2022-03-25 $36.43 $36.57 $36.35 $36.35 $36.35 64,278
2022-03-24 $36.44 $36.55 $36.32 $36.52 $36.52 78,874
2022-03-23 $36.54 $36.55 $36.41 $36.45 $36.45 91,330
2022-03-22 $36.79 $36.83 $36.42 $36.57 $36.57 271,420
2022-03-21 $37.59 $37.59 $36.82 $36.86 $36.86 58,834
2022-03-18 $36.89 $37.54 $36.89 $37.41 $37.41 131,964
2022-03-17 $36.82 $36.99 $36.78 $36.92 $36.92 57,502
2022-03-16 $36.66 $36.95 $36.58 $36.95 $36.95 86,411
2022-03-15 $36.48 $36.56 $36.41 $36.48 $36.48 69,537
2022-03-14 $36.52 $36.61 $36.37 $36.40 $36.40 139,965
2022-03-11 $36.72 $36.72 $36.45 $36.48 $36.48 171,677
2022-03-10 $36.73 $36.75 $36.65 $36.65 $36.65 140,976
2022-03-09 $36.73 $36.93 $36.73 $36.90 $36.90 100,495
2022-03-08 $36.33 $36.54 $36.21 $36.39 $36.39 375,763
2022-03-07 $36.54 $36.60 $36.10 $36.10 $36.10 484,591
2022-03-04 $36.80 $36.91 $36.75 $36.89 $36.89 101,619
2022-03-03 $37.29 $37.29 $37.08 $37.14 $37.14 299,083
2022-03-02 $37.43 $37.44 $36.92 $37.12 $37.12 756,881
2022-03-01 $37.62 $37.70 $37.18 $37.38 $37.38 680,400
2022-02-28 $38.32 $38.32 $37.43 $37.81 $37.81 86,136
2022-02-25 $39.30 $39.47 $39.26 $39.46 $39.46 238,423
2022-02-24 $38.63 $38.69 $38.35 $38.60 $38.60 294,321
2022-02-23 $39.95 $39.98 $39.73 $39.75 $39.75 133,955
2022-02-22 $39.88 $39.97 $39.86 $39.94 $39.94 93,172
2022-02-18 $40.14 $40.16 $40.00 $40.05 $40.05 504,638
2022-02-17 $40.10 $40.13 $40.02 $40.09 $40.09 137,450
2022-02-16 $40.01 $40.15 $40.00 $40.12 $40.12 34,719
2022-02-15 $39.91 $39.99 $39.84 $39.99 $39.99 112,473
2022-02-14 $39.64 $39.71 $39.59 $39.64 $39.64 181,061
2022-02-11 $39.89 $39.93 $39.64 $39.70 $39.70 220,536
2022-02-10 $39.91 $40.19 $39.86 $39.93 $39.93 138,062
2022-02-09 $39.93 $40.06 $39.91 $39.98 $39.98 92,700
2022-02-08 $39.80 $39.87 $39.74 $39.86 $39.86 107,622
2022-02-07 $39.76 $39.87 $39.76 $39.82 $39.82 277,503
2022-02-04 $39.65 $39.80 $39.65 $39.76 $39.76 120,816
2022-02-03 $39.67 $39.82 $39.66 $39.78 $39.78 159,883
2022-02-02 $39.75 $39.77 $39.65 $39.75 $39.75 81,325
2022-02-01 $39.56 $39.65 $39.47 $39.65 $39.65 364,909
2022-01-31 $39.25 $39.52 $39.25 $39.48 $39.48 67,732
2022-01-28 $39.16 $39.24 $39.09 $39.22 $39.22 267,410
2022-01-27 $39.28 $39.33 $39.15 $39.17 $39.17 66,405
2022-01-26 $39.43 $39.50 $39.12 $39.15 $39.15 310,557
2022-01-25 $39.33 $39.48 $39.31 $39.40 $39.40 180,027
2022-01-24 $39.40 $39.42 $39.27 $39.39 $39.39 68,373
2022-01-21 $39.61 $39.64 $39.52 $39.54 $39.54 101,337
2022-01-20 $39.50 $39.56 $39.43 $39.43 $39.43 246,206
2022-01-19 $39.37 $39.42 $39.32 $39.37 $39.37 352,997
2022-01-18 $39.23 $39.24 $39.04 $39.07 $39.07 387,223
2022-01-14 $39.35 $39.37 $39.25 $39.31 $39.31 133,898
2022-01-13 $39.46 $39.46 $39.35 $39.35 $39.35 147,651
2022-01-12 $39.34 $39.51 $39.30 $39.51 $39.51 222,397
2022-01-11 $38.99 $39.17 $38.97 $39.16 $39.16 239,047
2022-01-10 $38.92 $39.01 $38.90 $39.01 $39.01 144,482
2022-01-07 $38.98 $39.08 $38.98 $39.07 $39.07 140,883
2022-01-06 $38.86 $39.02 $38.83 $38.87 $38.87 260,099
2022-01-05 $38.91 $39.17 $38.91 $38.92 $38.92 121,523
2022-01-04 $38.91 $39.06 $38.91 $38.99 $38.99 59,554
2022-01-03 $39.20 $39.21 $39.10 $39.15 $39.15 185,211
2021-12-31 $39.26 $39.29 $39.21 $39.22 $39.22 119,495
2021-12-30 $39.20 $39.26 $39.17 $39.22 $39.22 154,864
2021-12-29 $39.26 $39.33 $39.20 $39.20 $39.20 299,950
2021-12-28 $39.44 $39.47 $39.38 $39.40 $39.40 192,473
2021-12-27 $39.58 $39.58 $39.48 $39.54 $39.54 118,385
2021-12-23 $39.38 $39.60 $39.36 $39.52 $39.52 178,525
2021-12-22 $39.11 $39.31 $39.07 $39.31 $39.31 294,273
2021-12-21 $38.69 $39.10 $38.69 $39.06 $39.06 624,851
2021-12-20 $38.44 $38.98 $38.33 $38.90 $38.90 1,222,235
2021-12-17 $38.58 $38.70 $38.55 $38.56 $38.56 276,678
2021-12-16 $38.74 $38.79 $38.69 $38.74 $38.74 406,159
2021-12-15 $40.19 $40.36 $40.11 $40.36 $38.83 134,071
2021-12-14 $40.49 $40.53 $40.32 $40.32 $38.79 392,293
2021-12-13 $40.66 $40.70 $40.59 $40.60 $39.06 67,332
2021-12-10 $40.60 $40.73 $40.55 $40.69 $39.15 130,954
2021-12-09 $40.60 $40.63 $40.55 $40.60 $39.06 187,393
2021-12-08 $40.53 $40.76 $40.53 $40.74 $39.20 158,592
2021-12-07 $40.39 $40.53 $40.39 $40.53 $38.99 110,976
2021-12-06 $40.37 $40.42 $40.31 $40.32 $38.79 66,416
2021-12-03 $40.39 $40.39 $40.28 $40.37 $38.84 177,923
2021-12-02 $40.52 $40.52 $40.29 $40.37 $38.84 84,179
2021-12-01 $40.59 $40.61 $40.40 $40.40 $38.86 112,571
2021-11-30 $40.49 $40.62 $40.33 $40.52 $38.98 151,806
2021-11-29 $40.36 $40.36 $40.24 $40.29 $38.76 87,873
2021-11-26 $40.31 $40.37 $40.24 $40.36 $38.83 139,763
2021-11-24 $40.47 $40.56 $40.44 $40.55 $39.01 106,962
2021-11-23 $40.63 $40.63 $40.46 $40.52 $38.98 133,528
2021-11-22 $40.90 $40.99 $40.80 $40.80 $39.25 174,527
2021-11-19 $41.19 $41.19 $41.02 $41.02 $39.47 60,171
2021-11-18 $41.20 $41.28 $41.20 $41.20 $39.64 341,289
2021-11-17 $41.41 $41.46 $41.36 $41.46 $39.89 33,707
2021-11-16 $41.54 $41.58 $41.46 $41.48 $39.91 96,348
2021-11-15 $41.77 $41.79 $41.68 $41.70 $40.12 112,616
2021-11-12 $41.84 $41.89 $41.73 $41.77 $40.19 70,823
2021-11-11 $41.99 $42.02 $41.84 $41.85 $40.26 70,782
2021-11-10 $42.13 $42.13 $41.86 $41.86 $40.27 81,170
2021-11-09 $42.20 $42.22 $42.13 $42.21 $40.61 27,552
2021-11-08 $42.05 $42.13 $42.05 $42.10 $40.50 32,467
2021-11-05 $41.94 $42.06 $41.84 $42.04 $40.45 143,998
2021-11-04 $41.79 $41.86 $41.76 $41.84 $40.25 119,946
2021-11-03 $41.71 $41.87 $41.62 $41.82 $40.24 144,783
2021-11-02 $41.80 $41.80 $41.74 $41.77 $40.19 80,200
2021-11-01 $41.78 $41.80 $41.72 $41.76 $40.18 47,332
2021-10-29 $41.91 $41.92 $41.80 $41.86 $40.27 38,665
2021-10-28 $42.00 $42.12 $41.99 $42.02 $40.43 93,195
2021-10-27 $42.12 $42.15 $42.06 $42.06 $40.47 35,186
2021-10-26 $42.18 $42.18 $42.07 $42.08 $40.49 118,168
2021-10-25 $42.05 $42.14 $42.04 $42.12 $40.52 135,797
2021-10-22 $41.99 $42.05 $41.88 $42.05 $40.46 131,244
2021-10-21 $42.15 $42.18 $41.99 $42.03 $40.44 152,940
2021-10-20 $42.30 $42.38 $42.29 $42.33 $40.73 114,506
2021-10-19 $42.28 $42.33 $42.27 $42.28 $40.68 45,133
2021-10-18 $42.15 $42.23 $42.15 $42.17 $40.57 74,675
2021-10-15 $42.26 $42.40 $42.24 $42.33 $40.73 363,375
2021-10-14 $42.34 $42.37 $42.26 $42.35 $40.75 159,724
2021-10-13 $42.19 $42.32 $42.19 $42.32 $40.72 84,389
2021-10-12 $42.03 $42.15 $42.02 $42.12 $40.52 159,139
2021-10-11 $42.10 $42.14 $42.00 $42.01 $40.42 40,410
2021-10-08 $42.22 $42.24 $42.11 $42.18 $40.58 53,207
2021-10-07 $42.22 $42.34 $42.14 $42.27 $40.67 173,503
2021-10-06 $42.13 $42.26 $42.13 $42.25 $40.65 196,744
2021-10-05 $42.31 $42.32 $42.27 $42.29 $40.69 149,123
2021-10-04 $42.47 $42.47 $42.37 $42.41 $40.80 133,140
2021-10-01 $42.51 $42.62 $42.50 $42.62 $41.00 57,236
2021-09-30 $42.39 $42.43 $42.32 $42.36 $40.75 465,721
2021-09-29 $42.43 $42.44 $42.25 $42.29 $40.69 349,987
2021-09-28 $42.51 $42.51 $42.41 $42.44 $40.83 86,717
2021-09-27 $42.65 $42.72 $42.63 $42.69 $41.07 67,646
2021-09-24 $42.76 $42.82 $42.73 $42.75 $41.13 77,077
2021-09-23 $43.25 $43.25 $42.95 $42.95 $41.32 371,794
2021-09-22 $43.06 $43.15 $42.92 $42.99 $41.36 130,856
2021-09-21 $43.01 $43.20 $42.95 $43.01 $41.38 174,659
2021-09-20 $43.02 $43.04 $42.88 $42.97 $41.34 63,947
2021-09-17 $43.23 $43.23 $43.12 $43.15 $41.51 62,571
2021-09-16 $43.36 $43.38 $43.33 $43.37 $41.73 33,595
2021-09-15 $43.53 $43.58 $43.49 $43.56 $41.91 175,051
2021-09-14 $43.56 $43.61 $43.46 $43.47 $41.82 79,298
2021-09-13 $43.48 $43.52 $43.29 $43.48 $41.83 42,261
2021-09-10 $43.55 $43.58 $43.41 $43.41 $41.76 119,576
2021-09-09 $43.46 $43.50 $43.43 $43.49 $41.84 44,237
2021-09-08 $43.47 $43.57 $43.40 $43.46 $41.81 119,930
2021-09-07 $43.53 $43.61 $43.53 $43.54 $41.89 101,006
2021-09-03 $43.77 $43.81 $43.73 $43.73 $42.07 59,902
2021-09-02 $43.76 $43.78 $43.68 $43.73 $42.07 51,421
2021-09-01 $43.77 $43.82 $43.74 $43.75 $42.09 49,394
2021-08-31 $43.65 $43.73 $43.42 $43.68 $42.02 60,903
2021-08-30 $43.49 $43.53 $43.43 $43.49 $41.84 61,378
2021-08-27 $43.10 $43.42 $43.10 $43.41 $41.76 98,986
2021-08-26 $43.09 $43.13 $43.08 $43.10 $41.47 40,132
2021-08-25 $43.11 $43.17 $43.04 $43.15 $41.51 22,906
2021-08-24 $43.02 $43.17 $43.02 $43.12 $41.49 275,391
2021-08-23 $42.90 $42.99 $42.84 $42.98 $41.35 155,836
2021-08-20 $42.74 $42.81 $42.72 $42.81 $41.19 136,668
2021-08-19 $42.72 $42.80 $42.71 $42.75 $41.13 70,262
2021-08-18 $42.96 $43.04 $42.92 $42.98 $41.35 77,159
2021-08-17 $43.03 $43.05 $42.93 $42.94 $41.31 20,535
2021-08-16 $43.14 $43.17 $43.07 $43.10 $41.47 42,116
2021-08-13 $43.07 $43.20 $43.07 $43.20 $41.56 37,267
2021-08-12 $42.97 $43.04 $42.96 $43.01 $41.38 81,832
2021-08-11 $42.97 $43.05 $42.92 $42.99 $41.36 144,648
2021-08-10 $42.80 $42.88 $42.79 $42.85 $41.23 47,897
2021-08-09 $42.88 $42.94 $42.81 $42.82 $41.20 62,272
2021-08-06 $43.20 $43.20 $42.93 $42.98 $41.35 379,348
2021-08-05 $43.44 $43.45 $43.27 $43.32 $41.68 65,925
2021-08-04 $43.61 $43.61 $43.37 $43.42 $41.77 96,665
2021-08-03 $43.46 $43.58 $43.41 $43.53 $41.88 54,721
2021-08-02 $43.59 $43.61 $43.45 $43.47 $41.82 64,373
2021-07-30 $43.62 $43.66 $43.41 $43.45 $41.80 81,499
2021-07-29 $43.50 $43.60 $43.49 $43.55 $41.90 146,852
2021-07-28 $43.17 $43.41 $43.12 $43.38 $41.74 56,045
2021-07-27 $43.23 $43.26 $43.16 $43.18 $41.54 102,962
2021-07-26 $43.13 $43.24 $43.13 $43.21 $41.57 53,477
2021-07-23 $43.24 $43.25 $43.17 $43.20 $41.56 20,917
2021-07-22 $43.30 $43.30 $43.19 $43.24 $41.60 32,773
2021-07-21 $43.08 $43.24 $43.08 $43.18 $41.54 95,645
2021-07-20 $43.03 $43.17 $43.03 $43.12 $41.49 213,981
2021-07-19 $43.25 $43.26 $43.06 $43.08 $41.45 110,226
2021-07-16 $43.34 $43.41 $43.25 $43.33 $41.69 71,515
2021-07-15 $43.25 $43.30 $43.23 $43.26 $41.62 211,182
2021-07-14 $43.26 $43.35 $43.22 $43.35 $41.71 160,240
2021-07-13 $43.18 $43.26 $43.04 $43.05 $41.42 38,565
2021-07-12 $43.26 $43.29 $43.22 $43.27 $41.63 160,492
2021-07-09 $43.27 $43.33 $43.25 $43.32 $41.68 130,589
2021-07-08 $43.15 $43.21 $43.11 $43.17 $41.53 62,448
2021-07-07 $43.31 $43.32 $43.02 $43.20 $41.56 260,920
2021-07-06 $43.49 $43.50 $43.29 $43.33 $41.69 132,545
2021-07-02 $43.58 $43.66 $43.55 $43.64 $41.99 400,478
2021-07-01 $43.68 $43.68 $43.51 $43.53 $41.88 134,931
2021-06-30 $43.74 $43.74 $43.57 $43.65 $42.00 233,457
2021-06-29 $43.63 $43.75 $43.63 $43.73 $42.07 101,646
2021-06-28 $43.65 $43.80 $43.63 $43.79 $42.13 236,241
2021-06-25 $43.74 $43.76 $43.57 $43.66 $42.01 51,711
2021-06-24 $43.65 $43.69 $43.56 $43.64 $41.99 94,412
2021-06-23 $43.60 $43.68 $43.50 $43.50 $41.85 122,662
2021-06-22 $43.50 $43.55 $43.28 $43.55 $41.90 55,024
2021-06-21 $43.35 $43.43 $43.32 $43.42 $41.77 77,062
2021-06-18 $43.55 $43.57 $43.35 $43.37 $41.73 135,677
2021-06-17 $43.71 $43.75 $43.54 $43.55 $41.90 131,420
2021-06-16 $44.20 $44.26 $43.66 $43.72 $42.06 168,653
2021-06-15 $44.18 $44.23 $44.04 $44.16 $42.49 136,036
2021-06-14 $44.33 $44.35 $44.23 $44.27 $42.59 149,483
2021-06-11 $44.51 $44.52 $44.33 $44.36 $42.68 129,773
2021-06-10 $44.47 $44.59 $44.47 $44.57 $42.88 98,306
2021-06-09 $44.56 $44.58 $44.43 $44.47 $42.78 167,932
2021-06-08 $44.39 $44.43 $44.35 $44.41 $42.73 111,097
2021-06-07 $44.47 $44.47 $44.38 $44.43 $42.75 96,546
2021-06-04 $44.38 $44.53 $44.36 $44.47 $42.78 76,368
2021-06-03 $44.25 $44.25 $44.08 $44.13 $42.46 125,447
2021-06-02 $44.23 $44.43 $44.22 $44.40 $42.72 115,913
2021-06-01 $44.29 $44.30 $44.23 $44.23 $42.55 73,097
2021-05-28 $43.96 $44.18 $43.96 $44.15 $42.48 346,942
2021-05-27 $43.98 $44.02 $43.91 $44.02 $42.35 89,259
2021-05-26 $43.97 $44.05 $43.94 $43.95 $42.28 92,821
2021-05-25 $44.04 $44.04 $43.92 $44.00 $42.33 34,772
2021-05-24 $43.98 $44.00 $43.96 $43.96 $42.29 70,243
2021-05-21 $44.03 $44.03 $43.88 $43.91 $42.25 80,194
2021-05-20 $43.72 $44.03 $43.72 $44.02 $42.35 70,279
2021-05-19 $43.89 $44.00 $43.75 $43.79 $42.13 89,106
2021-05-18 $44.05 $44.06 $43.91 $44.04 $42.37 215,854
2021-05-17 $43.92 $43.98 $43.91 $43.95 $42.28 52,880
2021-05-14 $44.07 $44.09 $43.99 $44.03 $42.36 174,897
2021-05-13 $43.66 $43.86 $43.66 $43.84 $42.18 395,566
2021-05-12 $43.78 $43.87 $43.63 $43.64 $41.99 125,098
2021-05-11 $43.95 $44.14 $43.95 $44.06 $42.39 117,017
2021-05-10 $44.14 $44.16 $44.03 $44.07 $42.40 257,813
2021-05-07 $43.91 $44.14 $43.90 $44.08 $42.41 161,261
2021-05-06 $43.54 $43.73 $43.54 $43.73 $42.07 142,581
2021-05-05 $43.34 $43.41 $43.30 $43.39 $41.75 67,100
2021-05-04 $43.30 $43.36 $43.25 $43.30 $41.66 62,466
2021-05-03 $43.42 $43.52 $43.40 $43.46 $41.81 60,129
2021-04-30 $43.53 $43.56 $43.36 $43.39 $41.74 162,447
2021-04-29 $43.57 $43.65 $43.47 $43.65 $42.00 59,329
2021-04-28 $43.41 $43.69 $43.39 $43.62 $41.97 283,037
2021-04-27 $43.40 $43.47 $43.35 $43.36 $41.72 64,508
2021-04-26 $43.52 $43.55 $43.46 $43.48 $41.83 61,151
2021-04-23 $43.50 $43.53 $43.44 $43.50 $41.85 41,226
2021-04-22 $43.57 $43.58 $43.38 $43.46 $41.81 135,975
2021-04-21 $43.50 $43.58 $43.49 $43.58 $41.93 94,845
2021-04-20 $43.61 $43.66 $43.53 $43.57 $41.92 73,246
2021-04-19 $43.60 $43.64 $43.57 $43.63 $41.98 71,486
2021-04-16 $43.55 $43.63 $43.49 $43.60 $41.95 161,032
2021-04-15 $43.49 $43.63 $43.49 $43.59 $41.94 164,422
2021-04-14 $43.31 $43.42 $43.29 $43.38 $41.74 202,991
2021-04-13 $43.11 $43.30 $43.11 $43.26 $41.62 99,971
2021-04-12 $43.19 $43.20 $43.07 $43.12 $41.49 161,493
2021-04-09 $43.17 $43.18 $43.10 $43.16 $41.52 100,764
2021-04-08 $43.18 $43.37 $43.18 $43.31 $41.67 250,361
2021-04-07 $42.97 $43.13 $42.95 $43.01 $41.38 83,767
2021-04-06 $42.92 $43.04 $42.91 $43.02 $41.39 237,961
2021-04-05 $42.74 $42.82 $42.68 $42.78 $41.16 105,387
2021-04-01 $42.67 $42.72 $42.62 $42.67 $41.05 195,782
2021-03-31 $42.39 $42.58 $42.39 $42.58 $40.97 170,955
2021-03-30 $42.15 $42.28 $42.15 $42.26 $40.66 1,401,051
2021-03-29 $42.41 $42.41 $42.26 $42.28 $40.68 65,572
2021-03-26 $42.58 $42.61 $42.48 $42.59 $40.98 39,924
2021-03-25 $42.53 $42.61 $42.52 $42.55 $40.94 39,813
2021-03-24 $42.72 $42.74 $42.52 $42.52 $40.91 91,911
2021-03-23 $42.83 $42.92 $42.65 $42.71 $41.09 390,771
2021-03-22 $43.06 $43.16 $43.01 $43.06 $41.43 62,737
2021-03-19 $43.24 $43.49 $43.22 $43.41 $41.76 266,937
2021-03-18 $43.17 $43.43 $43.14 $43.33 $41.69 228,578
2021-03-17 $43.13 $43.60 $43.05 $43.48 $41.83 168,313
2021-03-16 $43.39 $43.43 $43.29 $43.33 $41.69 136,992
2021-03-15 $43.29 $43.40 $43.25 $43.38 $41.74 37,333
2021-03-12 $43.32 $43.36 $43.21 $43.34 $41.70 56,832
2021-03-11 $43.47 $43.68 $43.45 $43.66 $42.01 319,475
2021-03-10 $43.17 $43.36 $43.08 $43.33 $41.69 58,999
2021-03-09 $42.98 $43.13 $42.90 $43.04 $41.41 132,322
2021-03-08 $42.83 $42.85 $42.65 $42.65 $41.03 124,565
2021-03-05 $43.32 $43.32 $42.95 $43.17 $41.53 175,961
2021-03-04 $43.74 $43.81 $43.34 $43.38 $41.74 66,499
2021-03-03 $43.72 $43.77 $43.59 $43.72 $42.06 96,898
2021-03-02 $44.02 $44.06 $43.80 $44.02 $42.35 47,881
2021-03-01 $44.01 $44.12 $43.98 $44.02 $42.35 70,454
2021-02-26 $44.01 $44.01 $43.70 $43.70 $42.04 410,328
2021-02-25 $44.41 $44.48 $43.75 $43.94 $42.27 350,698
2021-02-24 $44.51 $44.77 $44.43 $44.68 $42.99 204,588
2021-02-23 $44.47 $44.56 $44.38 $44.50 $42.81 138,405
2021-02-22 $44.40 $44.52 $44.38 $44.38 $42.70 73,661
2021-02-19 $44.82 $44.82 $44.63 $44.70 $43.01 103,877
2021-02-18 $44.83 $44.83 $44.67 $44.77 $43.07 83,747
2021-02-17 $44.80 $44.96 $44.76 $44.88 $43.18 255,545
2021-02-16 $45.06 $45.06 $44.92 $44.99 $43.29 132,232
2021-02-12 $45.13 $45.26 $45.10 $45.22 $43.51 89,264
2021-02-11 $45.33 $45.36 $45.15 $45.24 $43.53 802,941
2021-02-10 $45.22 $45.28 $45.16 $45.21 $43.50 143,736
2021-02-09 $45.03 $45.15 $44.98 $45.08 $43.37 118,488
2021-02-08 $44.96 $45.07 $44.94 $45.00 $43.29 40,923
2021-02-05 $44.92 $45.09 $44.87 $45.04 $43.33 248,826
2021-02-04 $44.78 $44.84 $44.74 $44.80 $43.10 164,685
2021-02-03 $45.02 $45.04 $44.90 $44.98 $43.28 46,652
2021-02-02 $44.94 $45.07 $44.85 $44.99 $43.29 108,607
2021-02-01 $44.87 $44.95 $44.78 $44.87 $43.17 1,006,305
2021-01-29 $44.96 $44.96 $44.77 $44.77 $43.07 26,300
2021-01-28 $44.69 $44.82 $44.69 $44.82 $43.12 90,205
2021-01-27 $44.75 $44.77 $44.55 $44.65 $42.96 82,751
2021-01-26 $44.95 $44.97 $44.89 $44.91 $43.21 35,871
2021-01-25 $44.75 $44.88 $44.62 $44.82 $43.12 86,227
2021-01-22 $44.88 $44.98 $44.78 $44.89 $43.19 66,370
2021-01-21 $45.22 $45.22 $44.99 $45.12 $43.41 61,961
2021-01-20 $45.00 $45.18 $45.00 $45.10 $43.39 170,492
2021-01-19 $44.95 $44.99 $44.91 $44.94 $43.24 54,628
2021-01-15 $44.89 $44.91 $44.76 $44.79 $43.09 131,636
2021-01-14 $44.95 $45.15 $44.89 $45.04 $43.33 63,969
2021-01-13 $44.91 $44.96 $44.86 $44.88 $43.18 54,692
2021-01-12 $44.66 $45.01 $44.66 $45.01 $43.30 79,196
2021-01-11 $44.66 $44.69 $44.57 $44.64 $42.95 329,512
2021-01-08 $45.15 $45.20 $44.86 $45.06 $43.35 118,362
2021-01-07 $45.22 $45.22 $44.97 $44.97 $43.27 221,015
2021-01-06 $45.40 $45.53 $45.34 $45.44 $43.72 132,154
2021-01-05 $45.30 $45.50 $45.28 $45.40 $43.68 79,363
2021-01-04 $45.50 $45.54 $45.32 $45.35 $43.63 93,460
2020-12-31 $45.33 $45.33 $45.17 $45.25 $43.54 72,308
2020-12-30 $45.24 $45.36 $45.21 $45.29 $43.57 35,720
2020-12-29 $45.10 $45.17 $45.07 $45.11 $43.40 32,121
2020-12-28 $45.01 $45.08 $44.99 $45.06 $43.35 47,814
2020-12-24 $44.95 $45.06 $44.95 $45.03 $43.32 23,527
2020-12-23 $44.94 $44.96 $44.70 $44.81 $43.11 329,901
2020-12-22 $44.93 $44.93 $44.75 $44.81 $43.11 43,132
2020-12-21 $44.83 $45.03 $44.71 $44.97 $43.27 180,288
2020-12-18 $45.22 $45.22 $45.14 $45.17 $43.46 250,090
2020-12-17 $45.26 $45.39 $45.21 $45.27 $43.55 87,131
2020-12-16 $44.85 $45.03 $44.83 $44.97 $43.27 34,691
2020-12-15 $44.78 $44.95 $44.72 $44.94 $43.24 75,246
2020-12-14 $44.81 $44.83 $44.63 $44.78 $43.08 502,762
2020-12-11 $44.68 $44.69 $44.58 $44.61 $42.92 161,952
2020-12-10 $44.50 $44.74 $44.46 $44.68 $42.99 45,489
2020-12-09 $44.56 $44.69 $44.32 $44.32 $42.64 401,046
2020-12-08 $44.56 $44.60 $44.45 $44.49 $42.80 78,657
2020-12-07 $44.40 $44.52 $44.35 $44.37 $42.69 74,779
2020-12-04 $44.38 $44.48 $44.32 $44.38 $42.70 71,946
2020-12-03 $44.19 $44.43 $44.18 $44.35 $42.67 42,713
2020-12-02 $43.91 $44.13 $43.91 $44.09 $42.42 53,638
2020-12-01 $43.92 $44.09 $43.85 $44.05 $42.38 47,108
2020-11-30 $43.97 $43.98 $43.68 $43.68 $42.02 166,882
2020-11-27 $43.86 $43.95 $43.80 $43.95 $42.28 36,259
2020-11-25 $43.70 $43.94 $43.70 $43.84 $42.18 110,219
2020-11-24 $43.50 $43.75 $43.50 $43.69 $42.03 61,427
2020-11-23 $43.74 $43.74 $43.43 $43.54 $41.89 38,217
2020-11-20 $43.74 $43.85 $43.74 $43.82 $42.16 23,364
2020-11-19 $43.61 $43.81 $43.52 $43.81 $42.15 28,795
2020-11-18 $43.73 $43.78 $43.64 $43.65 $42.00 36,890
2020-11-17 $43.49 $43.69 $43.45 $43.54 $41.89 1,011,186
2020-11-16 $43.38 $43.47 $43.36 $43.42 $41.77 196,192
2020-11-13 $43.31 $43.35 $43.20 $43.35 $41.71 341,589
2020-11-12 $43.38 $43.44 $43.12 $43.28 $41.64 618,007
2020-11-11 $43.26 $43.37 $43.26 $43.29 $41.65 63,558
2020-11-10 $43.24 $43.41 $43.21 $43.26 $41.62 88,140
2020-11-09 $43.57 $43.70 $43.28 $43.32 $41.68 110,988
2020-11-06 $42.83 $43.22 $42.80 $43.05 $41.42 171,785
2020-11-05 $42.70 $42.86 $42.59 $42.70 $41.08 416,973
2020-11-04 $42.05 $42.43 $42.05 $42.41 $40.80 51,658
2020-11-03 $41.96 $42.05 $41.91 $41.92 $40.33 37,379
2020-11-02 $41.67 $41.71 $41.53 $41.66 $40.08 196,761
2020-10-30 $41.64 $41.72 $41.50 $41.67 $40.09 109,392
2020-10-29 $41.59 $41.73 $41.44 $41.73 $40.15 607,154
2020-10-28 $41.73 $41.86 $41.71 $41.73 $40.15 34,969
2020-10-27 $42.23 $42.23 $42.09 $42.16 $40.56 39,380
2020-10-26 $42.11 $42.18 $42.04 $42.18 $40.58 32,741
2020-10-23 $42.20 $42.34 $42.17 $42.34 $40.74 61,566
2020-10-22 $42.22 $42.25 $42.13 $42.18 $40.58 37,532
2020-10-21 $42.18 $42.36 $42.18 $42.25 $40.65 641,553
2020-10-20 $42.01 $42.22 $41.99 $42.08 $40.49 50,682
2020-10-19 $42.13 $42.13 $41.89 $41.92 $40.33 51,746
2020-10-16 $41.90 $42.06 $41.90 $41.93 $40.34 62,137
2020-10-15 $41.91 $41.91 $41.76 $41.84 $40.25 27,429
2020-10-14 $42.02 $42.09 $41.98 $42.05 $40.46 65,180
2020-10-13 $42.12 $42.12 $42.00 $42.07 $40.48 141,973
2020-10-12 $42.30 $42.31 $42.21 $42.24 $40.64 55,090
2020-10-09 $42.30 $42.36 $42.24 $42.24 $40.64 74,868
2020-10-08 $42.04 $42.11 $41.92 $42.09 $40.50 141,379
2020-10-07 $42.04 $42.04 $41.77 $41.99 $40.40 75,899
2020-10-06 $42.17 $42.20 $41.82 $41.92 $40.33 81,462
2020-10-05 $41.92 $42.08 $41.92 $42.03 $40.44 39,412
2020-10-02 $41.84 $41.94 $41.83 $41.86 $40.27 231,188
2020-10-01 $41.95 $42.03 $41.84 $42.01 $40.42 787,601
2020-09-30 $41.55 $41.84 $41.51 $41.83 $40.24 583,434
2020-09-29 $41.39 $41.60 $41.35 $41.48 $39.91 49,569
2020-09-28 $41.47 $41.52 $41.21 $41.46 $39.89 260,425
2020-09-25 $41.44 $41.57 $41.33 $41.49 $39.92 233,228
2020-09-24 $41.36 $41.75 $41.23 $41.64 $40.06 733,784
2020-09-23 $41.73 $41.73 $41.34 $41.36 $39.79 47,251
2020-09-22 $42.17 $42.18 $41.82 $41.94 $40.35 67,574
2020-09-21 $42.16 $42.16 $41.86 $42.01 $40.42 314,133
2020-09-18 $42.78 $42.78 $42.48 $42.55 $40.94 19,901
2020-09-17 $42.69 $42.78 $42.62 $42.78 $41.16 43,147
2020-09-16 $42.70 $42.79 $42.68 $42.74 $41.12 78,949
2020-09-15 $42.73 $42.73 $42.60 $42.67 $41.05 34,333
2020-09-14 $42.39 $42.60 $42.39 $42.59 $40.98 55,845
2020-09-11 $42.32 $42.38 $42.22 $42.29 $40.68 19,630
2020-09-10 $42.56 $42.57 $42.24 $42.27 $40.67 38,811
2020-09-09 $42.25 $42.46 $42.25 $42.34 $40.74 184,402
2020-09-08 $42.02 $42.15 $41.93 $42.03 $40.44 456,990
2020-09-04 $42.31 $42.42 $42.18 $42.38 $40.77 367,211
2020-09-03 $42.51 $42.51 $42.26 $42.30 $40.70 60,270
2020-09-02 $42.39 $42.47 $42.29 $42.40 $40.79 223,675
2020-09-01 $42.60 $42.66 $42.54 $42.56 $40.95 228,589
2020-08-31 $42.44 $42.44 $42.25 $42.29 $40.69 105,960
2020-08-28 $42.24 $42.46 $42.12 $42.46 $40.85 351,499
2020-08-27 $42.02 $42.07 $41.76 $41.91 $40.32 283,493
2020-08-26 $42.05 $42.05 $41.87 $41.98 $40.39 74,072
2020-08-25 $41.91 $42.07 $41.87 $41.96 $40.37 55,159
2020-08-24 $42.03 $42.03 $41.91 $41.93 $40.34 52,893
2020-08-21 $41.96 $41.96 $41.76 $41.92 $40.33 39,257
2020-08-20 $41.76 $42.07 $41.76 $42.01 $40.42 24,309
2020-08-19 $42.08 $42.22 $41.92 $41.95 $40.36 172,065
2020-08-18 $41.97 $42.08 $41.92 $42.04 $40.45 18,080
2020-08-17 $41.86 $41.94 $41.70 $41.70 $40.12 25,324
2020-08-14 $41.97 $42.00 $41.89 $41.93 $40.34 30,238
2020-08-13 $41.83 $42.02 $41.83 $41.90 $40.31 16,221
2020-08-12 $41.84 $41.90 $41.80 $41.82 $40.24 37,552
2020-08-11 $41.85 $42.03 $41.81 $41.81 $40.23 308,922
2020-08-10 $41.93 $41.93 $41.76 $41.77 $40.19 22,669
2020-08-07 $42.05 $42.05 $41.87 $41.93 $40.34 36,528
2020-08-06 $42.19 $42.27 $42.08 $42.12 $40.52 25,517
2020-08-05 $42.36 $42.41 $42.29 $42.36 $40.75 47,126
2020-08-04 $42.10 $42.28 $41.96 $42.28 $40.68 110,193
2020-08-03 $42.20 $42.26 $42.13 $42.26 $40.66 47,064
2020-07-31 $42.29 $42.37 $42.28 $42.32 $40.72 22,432
2020-07-30 $42.45 $42.47 $42.09 $42.47 $40.86 698,410
2020-07-29 $42.49 $42.56 $42.35 $42.44 $40.83 29,166
2020-07-28 $42.40 $42.47 $42.23 $42.36 $40.75 43,445
2020-07-27 $42.38 $42.56 $42.33 $42.55 $40.94 37,405
2020-07-24 $42.21 $42.31 $42.07 $42.23 $40.63 87,004
2020-07-23 $42.19 $42.28 $42.09 $42.15 $40.55 53,848
2020-07-22 $42.16 $42.28 $42.06 $42.17 $40.57 92,246
2020-07-21 $41.88 $42.24 $41.87 $42.07 $40.48 102,047
2020-07-20 $41.59 $41.71 $41.44 $41.67 $40.09 58,715
2020-07-17 $41.44 $41.54 $41.38 $41.45 $39.88 38,857
2020-07-16 $41.57 $41.59 $41.38 $41.43 $39.86 24,535
2020-07-15 $41.70 $41.70 $41.44 $41.53 $39.96 84,700
2020-07-14 $41.31 $41.55 $41.29 $41.53 $39.96 41,348
2020-07-13 $41.43 $41.60 $41.33 $41.33 $39.76 49,928
2020-07-10 $41.42 $41.49 $41.38 $41.43 $39.86 131,488
2020-07-09 $41.55 $41.55 $41.27 $41.43 $39.86 85,191
2020-07-08 $41.26 $41.43 $41.08 $41.41 $39.84 99,943
2020-07-07 $41.34 $41.34 $41.04 $41.04 $39.48 100,500
2020-07-06 $41.37 $41.56 $41.14 $41.29 $39.73 616,945
2020-07-02 $41.28 $41.38 $41.15 $41.32 $39.75 223,711
2020-07-01 $40.83 $41.19 $40.83 $41.03 $39.48 282,400
2020-06-30 $40.79 $40.84 $40.61 $40.78 $39.23 86,482
2020-06-29 $40.79 $40.89 $40.73 $40.88 $39.33 40,313
2020-06-26 $40.85 $40.95 $40.76 $40.77 $39.23 38,876
2020-06-25 $41.04 $41.19 $40.85 $41.11 $39.55 20,629
2020-06-24 $41.01 $41.19 $40.94 $41.07 $39.51 204,157
2020-06-23 $41.23 $41.27 $41.11 $41.21 $39.65 19,901
2020-06-22 $41.18 $41.19 $40.91 $41.07 $39.51 64,018
2020-06-19 $40.89 $41.02 $40.81 $40.92 $39.37 280,817
2020-06-18 $40.74 $40.82 $40.53 $40.70 $39.16 400,188
2020-06-17 $40.93 $41.00 $40.83 $40.84 $39.29 21,785
2020-06-16 $41.35 $41.35 $40.83 $40.83 $39.28 260,007
2020-06-15 $40.71 $41.36 $40.71 $41.26 $39.70 277,005
2020-06-12 $41.18 $41.22 $40.92 $41.21 $39.65 766,025
2020-06-11 $41.23 $41.38 $40.57 $40.69 $39.15 90,126
2020-06-10 $41.53 $41.85 $41.50 $41.78 $40.20 23,152
2020-06-09 $41.49 $41.61 $41.30 $41.55 $39.98 33,172
2020-06-08 $41.77 $41.83 $41.62 $41.78 $40.20 52,137
2020-06-05 $41.64 $41.80 $41.62 $41.70 $40.12 30,673
2020-06-04 $41.52 $41.64 $41.37 $41.49 $39.92 57,430
2020-06-03 $41.56 $41.88 $41.54 $41.65 $40.07 65,536
2020-06-02 $41.12 $41.45 $41.10 $41.44 $39.87 76,153
2020-06-01 $40.77 $40.89 $40.68 $40.77 $39.23 66,420
2020-05-29 $40.24 $40.61 $40.24 $40.60 $39.06 105,827
2020-05-28 $40.20 $40.37 $40.10 $40.10 $38.58 43,963
2020-05-27 $40.50 $40.50 $40.13 $40.22 $38.70 45,382
2020-05-26 $40.42 $40.55 $40.30 $40.49 $38.96 124,457
2020-05-22 $39.80 $39.81 $39.71 $39.76 $38.25 26,853
2020-05-21 $40.05 $40.05 $39.82 $39.92 $38.41 37,518
2020-05-20 $39.35 $39.75 $39.35 $39.66 $38.16 53,277
2020-05-19 $38.95 $39.15 $38.95 $38.96 $37.48 74,901
2020-05-18 $38.65 $38.98 $38.65 $38.95 $37.47 28,742
2020-05-15 $38.34 $38.53 $38.25 $38.25 $36.80 70,102
2020-05-14 $38.19 $38.44 $38.08 $38.37 $36.92 123,478
2020-05-13 $38.20 $38.42 $38.12 $38.36 $36.91 231,073
2020-05-12 $38.32 $38.50 $38.22 $38.33 $36.88 116,748
2020-05-11 $38.38 $38.48 $38.16 $38.28 $36.83 76,882
2020-05-08 $38.15 $38.43 $38.11 $38.24 $36.79 272,508
2020-05-07 $37.92 $38.08 $37.77 $37.95 $36.51 134,420
2020-05-06 $37.62 $37.91 $37.56 $37.70 $36.27 263,559
2020-05-05 $37.90 $38.32 $37.90 $38.07 $36.63 77,344
2020-05-04 $37.67 $38.04 $37.67 $37.87 $36.43 165,017
2020-05-01 $37.81 $38.00 $37.67 $37.89 $36.45 68,525
2020-04-30 $38.07 $38.50 $38.00 $38.37 $36.92 125,255
2020-04-29 $37.90 $38.39 $37.90 $38.21 $36.76 138,940
2020-04-28 $37.55 $37.91 $37.34 $37.89 $36.45 72,745
2020-04-27 $37.22 $37.33 $37.06 $37.29 $35.88 72,119
2020-04-24 $37.08 $37.16 $36.77 $36.95 $35.55 274,683
2020-04-23 $37.31 $37.59 $37.17 $37.42 $36.00 583,124
2020-04-22 $37.72 $37.72 $37.04 $37.34 $35.93 226,472
2020-04-21 $37.28 $37.55 $37.17 $37.48 $36.06 83,722
2020-04-20 $37.81 $37.86 $37.48 $37.67 $36.24 156,362
2020-04-17 $37.72 $37.83 $37.50 $37.76 $36.33 131,823
2020-04-16 $37.56 $37.65 $37.20 $37.49 $36.07 100,972
2020-04-15 $37.29 $37.67 $37.29 $37.60 $36.18 115,200
2020-04-14 $37.39 $37.82 $37.34 $37.73 $36.30 152,311
2020-04-13 $37.71 $37.76 $37.32 $37.58 $36.16 174,963
2020-04-09 $37.23 $37.86 $37.22 $37.77 $36.34 619,686
2020-04-08 $36.60 $37.15 $36.57 $36.86 $35.46 303,471
2020-04-07 $36.52 $36.96 $36.50 $36.79 $35.40 159,961
2020-04-06 $35.91 $36.36 $35.80 $36.29 $34.91 116,072
2020-04-03 $36.15 $36.44 $35.82 $36.01 $34.65 262,354
2020-04-02 $36.43 $36.78 $36.15 $36.52 $35.14 257,526
2020-04-01 $36.64 $36.96 $36.41 $36.50 $35.12 179,270
2020-03-31 $37.06 $37.58 $37.06 $37.44 $36.02 466,863
2020-03-30 $37.18 $37.49 $36.93 $37.23 $35.82 223,305
2020-03-27 $37.15 $37.86 $37.15 $37.59 $36.17 130,007
2020-03-26 $37.54 $38.15 $37.03 $38.15 $36.70 84,316
2020-03-25 $36.38 $37.40 $36.38 $37.01 $35.61 156,422
2020-03-24 $36.31 $36.49 $35.75 $36.30 $34.92 156,803
2020-03-23 $34.97 $35.92 $34.95 $35.25 $33.91 301,645
2020-03-20 $35.33 $37.35 $35.13 $35.94 $34.58 513,630
2020-03-19 $35.58 $35.78 $34.53 $35.34 $34.00 623,571
2020-03-18 $36.15 $36.96 $35.03 $35.75 $34.40 197,702
2020-03-17 $36.70 $37.70 $36.68 $37.22 $35.81 167,406
2020-03-16 $37.33 $38.27 $36.69 $37.70 $36.27 264,123
2020-03-13 $40.05 $40.05 $37.88 $38.99 $37.51 539,369
2020-03-12 $38.96 $40.64 $38.06 $38.46 $37.00 183,914
2020-03-11 $40.97 $41.76 $40.13 $40.13 $38.61 267,255
2020-03-10 $41.33 $41.93 $40.78 $41.27 $39.71 643,708
2020-03-09 $41.83 $42.65 $40.53 $40.53 $38.99 384,734
2020-03-06 $42.50 $42.67 $42.46 $42.60 $40.99 306,496
2020-03-05 $43.09 $43.09 $42.73 $42.87 $41.25 196,789
2020-03-04 $43.32 $43.33 $43.20 $43.26 $41.62 236,800
2020-03-03 $42.72 $43.29 $42.69 $43.08 $41.45 413,882
2020-03-02 $42.33 $42.68 $42.31 $42.66 $41.04 554,281
2020-02-28 $42.14 $42.52 $41.96 $42.52 $40.91 326,470
2020-02-27 $42.72 $42.75 $42.51 $42.58 $40.97 760,447
2020-02-26 $42.96 $43.02 $42.85 $42.86 $41.24 315,509
2020-02-25 $43.10 $43.10 $42.93 $42.94 $41.31 282,277
2020-02-24 $42.96 $43.09 $42.89 $43.07 $41.44 127,635
2020-02-21 $43.17 $43.42 $43.16 $43.34 $41.70 833,875
2020-02-20 $43.44 $43.44 $43.28 $43.31 $41.67 134,001
2020-02-19 $43.65 $43.66 $43.52 $43.66 $42.01 324,280
2020-02-18 $43.51 $43.64 $43.51 $43.61 $41.96 104,317
2020-02-14 $43.71 $43.76 $43.68 $43.75 $42.09 125,848
2020-02-13 $43.65 $43.65 $43.56 $43.59 $41.94 60,674
2020-02-12 $43.71 $43.71 $43.57 $43.61 $41.96 113,227
2020-02-11 $43.66 $43.70 $43.57 $43.66 $42.01 201,407
2020-02-10 $43.40 $43.50 $43.39 $43.45 $41.80 153,658
2020-02-07 $43.54 $43.54 $43.44 $43.48 $41.83 179,373
2020-02-06 $43.96 $43.96 $43.70 $43.73 $42.07 128,296
2020-02-05 $43.98 $43.98 $43.87 $43.90 $42.24 196,192
2020-02-04 $43.91 $43.91 $43.81 $43.86 $42.20 236,050
2020-02-03 $43.59 $43.73 $43.59 $43.68 $42.02 492,592
2020-01-31 $43.49 $43.57 $43.47 $43.55 $41.90 104,929
2020-01-30 $43.51 $43.67 $43.51 $43.67 $42.02 71,191
2020-01-29 $43.74 $43.81 $43.71 $43.77 $42.11 39,243
2020-01-28 $43.69 $43.77 $43.64 $43.74 $42.08 42,045
2020-01-27 $43.78 $43.78 $43.63 $43.72 $42.06 64,339
2020-01-24 $43.99 $44.05 $43.92 $43.93 $42.27 115,456
2020-01-23 $44.02 $44.02 $43.88 $43.98 $42.31 47,619
2020-01-22 $43.96 $44.03 $43.91 $44.01 $42.34 161,289
2020-01-21 $44.07 $44.07 $43.79 $43.82 $42.16 83,817
2020-01-17 $43.89 $43.90 $43.81 $43.89 $42.23 156,880
2020-01-16 $43.95 $43.95 $43.84 $43.90 $42.24 613,297
2020-01-15 $44.00 $44.01 $43.86 $43.90 $42.24 118,759
2020-01-14 $43.94 $43.95 $43.89 $43.95 $42.28 187,802
2020-01-13 $43.87 $43.89 $43.80 $43.85 $42.19 754,758
2020-01-10 $44.00 $44.05 $43.94 $43.94 $42.27 140,611
2020-01-09 $43.97 $43.97 $43.87 $43.92 $42.26 168,274
2020-01-08 $43.77 $43.99 $43.76 $43.93 $42.27 232,171
2020-01-07 $43.71 $43.72 $43.66 $43.69 $42.03 136,077
2020-01-06 $43.86 $43.90 $43.80 $43.86 $42.20 92,223
2020-01-03 $43.83 $43.95 $43.79 $43.79 $42.13 187,952
2020-01-02 $43.93 $44.04 $43.93 $44.00 $42.33 151,509
2019-12-31 $43.91 $43.93 $43.85 $43.89 $42.23 168,874
2019-12-30 $43.88 $43.93 $43.79 $43.81 $42.15 386,726
2019-12-27 $43.73 $43.90 $43.73 $43.84 $42.18 483,691
2019-12-26 $43.71 $43.72 $43.63 $43.68 $42.02 150,813
2019-12-24 $43.49 $43.57 $43.48 $43.53 $41.88 17,451
2019-12-23 $43.41 $43.55 $43.41 $43.44 $41.79 121,282
2019-12-20 $43.43 $43.49 $43.42 $43.45 $41.80 52,203
2019-12-19 $43.46 $43.54 $43.39 $43.49 $41.84 90,938
2019-12-18 $45.35 $45.42 $45.35 $45.39 $41.82 50,978
2019-12-17 $45.30 $45.38 $45.30 $45.35 $41.78 95,074
2019-12-16 $45.31 $45.41 $45.30 $45.31 $41.74 511,072
2019-12-13 $45.12 $45.26 $45.12 $45.20 $41.64 68,584
2019-12-12 $44.99 $45.10 $44.96 $45.06 $41.51 765,270
2019-12-11 $44.80 $44.99 $44.78 $44.99 $41.45 82,187
2019-12-10 $44.75 $44.75 $44.63 $44.73 $41.21 122,833
2019-12-09 $44.74 $44.75 $44.66 $44.69 $41.17 126,384
2019-12-06 $44.59 $44.67 $44.57 $44.65 $41.14 48,597
2019-12-05 $44.55 $44.59 $44.44 $44.52 $41.02 128,995
2019-12-04 $44.43 $44.49 $44.39 $44.44 $40.94 325,197
2019-12-03 $44.29 $44.39 $44.25 $44.36 $40.87 84,936
2019-12-02 $44.18 $44.36 $44.17 $44.30 $40.81 89,077
2019-11-29 $44.29 $44.39 $44.22 $44.22 $40.74 80,260
2019-11-27 $44.24 $44.24 $44.11 $44.19 $40.71 65,062
2019-11-26 $44.33 $44.33 $44.21 $44.31 $40.82 53,529
2019-11-25 $44.57 $44.57 $44.36 $44.40 $40.90 125,445
2019-11-22 $44.69 $44.69 $44.56 $44.60 $41.09 62,256
2019-11-21 $44.54 $44.68 $44.53 $44.64 $41.13 324,759
2019-11-20 $44.78 $44.78 $44.60 $44.67 $41.15 62,439
2019-11-19 $44.93 $44.93 $44.74 $44.79 $41.26 198,932
2019-11-18 $44.91 $44.94 $44.85 $44.85 $41.32 132,251
2019-11-15 $44.83 $44.95 $44.78 $44.92 $41.38 41,751
2019-11-14 $44.71 $44.71 $44.57 $44.69 $41.17 108,974
2019-11-13 $44.74 $44.74 $44.65 $44.66 $41.14 63,164
2019-11-12 $44.98 $45.00 $44.85 $44.87 $41.34 110,076
2019-11-11 $45.17 $45.23 $45.17 $45.20 $41.64 31,760
2019-11-08 $45.35 $45.42 $45.26 $45.29 $41.72 267,850
2019-11-07 $45.69 $45.69 $45.50 $45.54 $41.96 35,100
2019-11-06 $45.83 $45.83 $45.56 $45.64 $42.05 82,678
2019-11-05 $45.80 $45.80 $45.66 $45.76 $42.16 124,964
2019-11-04 $45.77 $45.90 $45.77 $45.80 $42.19 287,525
2019-11-01 $45.84 $45.87 $45.76 $45.84 $42.23 99,984
2019-10-31 $45.53 $45.63 $45.50 $45.63 $42.04 587,217
2019-10-30 $45.33 $45.47 $45.18 $45.47 $41.89 980,658
2019-10-29 $45.56 $45.64 $45.51 $45.57 $41.98 63,353
2019-10-28 $45.75 $45.82 $45.68 $45.70 $42.10 155,062
2019-10-25 $45.72 $45.72 $45.61 $45.64 $42.05 203,201
2019-10-24 $45.64 $45.69 $45.53 $45.54 $41.96 244,166
2019-10-23 $45.45 $45.56 $45.39 $45.53 $41.95 35,175
2019-10-22 $45.36 $45.46 $45.36 $45.40 $41.83 151,860
2019-10-21 $45.25 $45.33 $45.23 $45.29 $41.72 181,671
2019-10-18 $45.29 $45.38 $45.24 $45.36 $41.79 29,799
2019-10-17 $45.17 $45.22 $45.07 $45.08 $41.53 57,025
2019-10-16 $45.01 $45.06 $44.93 $45.01 $41.47 83,107
2019-10-15 $45.08 $45.17 $45.08 $45.08 $41.53 43,943
2019-10-14 $45.26 $45.27 $45.19 $45.20 $41.64 69,558
2019-10-11 $45.30 $45.37 $45.23 $45.29 $41.72 35,726
2019-10-10 $45.07 $45.22 $45.06 $45.14 $41.59 102,085
2019-10-09 $45.07 $45.07 $44.90 $44.97 $41.43 27,794
2019-10-08 $44.77 $44.89 $44.70 $44.82 $41.29 157,578
2019-10-07 $44.91 $45.13 $44.80 $44.86 $41.33 419,873
2019-10-04 $44.90 $45.26 $44.90 $45.26 $41.70 238,573
2019-10-03 $44.50 $44.84 $44.45 $44.82 $41.29 131,476
2019-10-02 $44.14 $44.41 $44.12 $44.40 $40.90 54,422
2019-10-01 $44.14 $44.24 $43.99 $44.17 $40.69 53,596
2019-09-30 $44.30 $44.35 $44.21 $44.21 $40.73 43,550
2019-09-27 $44.44 $44.49 $44.21 $44.30 $40.81 57,312
2019-09-26 $44.39 $44.51 $44.35 $44.42 $40.92 124,509
2019-09-25 $44.40 $44.45 $44.07 $44.16 $40.68 1,390,023
2019-09-24 $44.61 $44.73 $44.61 $44.65 $41.14 68,604
2019-09-23 $44.60 $44.64 $44.51 $44.64 $41.13 32,607
2019-09-20 $44.52 $44.62 $44.45 $44.61 $41.10 70,983
2019-09-19 $44.45 $44.63 $44.43 $44.50 $41.00 245,595
2019-09-18 $44.37 $44.52 $44.19 $44.34 $40.85 64,896
2019-09-17 $44.15 $44.40 $44.15 $44.40 $40.90 144,260
2019-09-16 $44.46 $44.46 $44.27 $44.30 $40.81 138,581
2019-09-13 $44.73 $44.73 $44.51 $44.55 $41.04 15,788
2019-09-12 $44.79 $44.95 $44.75 $44.77 $41.25 79,560
2019-09-11 $44.48 $44.60 $44.48 $44.57 $41.06 11,210
2019-09-10 $44.61 $44.62 $44.43 $44.50 $41.00 12,654
2019-09-09 $44.78 $44.79 $44.59 $44.64 $41.13 28,355
2019-09-06 $44.69 $44.76 $44.64 $44.67 $41.15 180,158
2019-09-05 $44.70 $44.72 $44.51 $44.57 $41.06 149,817
2019-09-04 $44.13 $44.58 $44.13 $44.54 $41.03 303,105
2019-09-03 $43.92 $44.03 $43.86 $43.95 $40.49 226,278
2019-08-30 $43.80 $43.93 $43.75 $43.87 $40.42 184,200
2019-08-29 $43.80 $43.86 $43.70 $43.82 $40.37 580,386
2019-08-28 $43.83 $43.88 $43.74 $43.85 $40.40 444,543
2019-08-27 $44.13 $44.23 $43.91 $43.94 $40.48 112,139
2019-08-26 $44.46 $44.46 $44.09 $44.23 $40.75 252,004
2019-08-23 $44.43 $44.61 $44.22 $44.29 $40.80 69,819
2019-08-22 $44.52 $44.58 $44.40 $44.44 $40.94 204,835
2019-08-21 $44.69 $44.71 $44.59 $44.69 $41.17 148,051
2019-08-20 $44.58 $44.66 $44.52 $44.54 $41.03 293,197
2019-08-19 $44.85 $44.85 $44.37 $44.37 $40.88 260,227
2019-08-16 $44.63 $44.86 $44.55 $44.86 $41.33 89,130
2019-08-15 $44.65 $44.74 $44.42 $44.57 $41.06 65,313
2019-08-14 $44.96 $45.03 $44.50 $44.51 $41.01 269,874
2019-08-13 $44.90 $45.49 $44.89 $45.22 $41.66 68,781
2019-08-12 $45.23 $45.39 $44.95 $45.32 $41.75 151,383
2019-08-09 $46.16 $46.16 $46.00 $46.01 $42.39 122,775
2019-08-08 $45.95 $46.23 $45.95 $46.22 $42.58 188,486
2019-08-07 $45.64 $45.85 $45.58 $45.82 $42.21 145,569
2019-08-06 $45.66 $45.78 $45.56 $45.70 $42.10 364,448
2019-08-05 $45.67 $45.70 $45.40 $45.45 $41.87 478,796
2019-08-02 $46.11 $46.15 $45.94 $45.99 $42.37 259,383
2019-08-01 $46.21 $46.39 $46.15 $46.18 $42.54 894,332
2019-07-31 $46.63 $46.83 $46.25 $46.33 $42.68 789,682
2019-07-30 $46.59 $46.59 $46.52 $46.54 $42.88 92,950
2019-07-29 $46.65 $46.67 $46.53 $46.64 $42.97 138,103
2019-07-26 $46.83 $46.84 $46.61 $46.65 $42.98 131,003
2019-07-25 $46.91 $46.91 $46.67 $46.73 $43.05 79,694
2019-07-24 $46.90 $46.92 $46.82 $46.85 $43.16 33,753
2019-07-23 $46.77 $46.81 $46.71 $46.80 $43.12 583,997
2019-07-22 $46.96 $47.01 $46.80 $46.87 $43.18 883,904
2019-07-19 $46.87 $46.92 $46.76 $46.90 $43.21 64,459
2019-07-18 $46.69 $46.98 $46.69 $46.98 $43.28 133,768
2019-07-17 $46.52 $46.67 $46.52 $46.60 $42.93 127,255
2019-07-16 $46.61 $46.62 $46.42 $46.49 $42.83 124,169
2019-07-15 $46.70 $46.70 $46.61 $46.66 $42.99 522,831
2019-07-12 $46.57 $46.65 $46.48 $46.63 $42.96 72,698
2019-07-11 $46.53 $46.59 $46.47 $46.56 $42.89 152,775
2019-07-10 $46.49 $46.54 $46.38 $46.52 $42.86 649,125
2019-07-09 $46.36 $46.41 $46.17 $46.31 $42.66 144,136
2019-07-08 $46.47 $46.49 $46.38 $46.39 $42.74 35,425
2019-07-05 $46.39 $46.43 $46.21 $46.43 $42.78 40,655
2019-07-03 $46.44 $46.55 $46.42 $46.55 $42.89 61,002
2019-07-02 $46.40 $46.43 $46.28 $46.39 $42.74 55,569
2019-07-01 $46.53 $46.56 $46.31 $46.35 $42.70 184,612
2019-06-28 $46.27 $46.28 $46.18 $46.24 $42.60 97,723
2019-06-27 $46.06 $46.19 $45.97 $46.19 $42.55 69,394
2019-06-26 $46.12 $46.12 $45.97 $46.02 $42.40 65,314
2019-06-25 $46.04 $46.10 $45.78 $45.83 $42.22 438,513
2019-06-24 $45.93 $46.06 $45.92 $46.06 $42.43 38,801
2019-06-21 $45.88 $46.00 $45.84 $45.96 $42.34 235,095
2019-06-20 $45.92 $46.04 $45.92 $45.99 $42.37 168,150
2019-06-19 $45.05 $45.63 $45.05 $45.59 $42.00 129,334
2019-06-18 $44.98 $45.23 $44.94 $45.20 $41.64 96,032
2019-06-17 $44.81 $44.85 $44.69 $44.69 $41.17 50,552
2019-06-14 $44.85 $44.86 $44.72 $44.74 $41.22 56,915
2019-06-13 $44.91 $44.97 $44.88 $44.96 $41.42 81,052
2019-06-12 $44.80 $45.00 $44.80 $44.85 $41.32 89,599
2019-06-11 $44.73 $44.93 $44.70 $44.77 $41.25 381,587
2019-06-10 $44.52 $44.71 $44.52 $44.61 $41.10 156,230
2019-06-07 $44.23 $44.51 $44.21 $44.51 $41.01 541,551
2019-06-06 $44.05 $44.16 $44.01 $44.14 $40.67 120,348
2019-06-05 $44.17 $44.17 $43.91 $43.98 $40.52 30,975
2019-06-04 $43.78 $44.05 $43.78 $44.00 $40.54 80,509
2019-06-03 $43.64 $43.85 $43.64 $43.78 $40.33 211,076
2019-05-31 $43.35 $43.61 $43.34 $43.60 $40.17 77,591
2019-05-30 $43.33 $43.43 $43.30 $43.38 $39.97 102,532
2019-05-29 $43.14 $43.27 $43.10 $43.22 $39.82 439,825
2019-05-28 $43.27 $43.27 $43.10 $43.14 $39.74 90,810
2019-05-24 $43.26 $43.37 $43.24 $43.35 $39.94 34,896
2019-05-23 $42.97 $43.18 $42.96 $43.10 $39.71 150,732
2019-05-22 $43.19 $43.22 $43.07 $43.10 $39.71 91,536
2019-05-21 $42.94 $43.12 $42.91 $43.10 $39.71 81,464
2019-05-20 $42.99 $43.07 $42.95 $42.97 $39.59 19,870
2019-05-17 $43.05 $43.06 $42.93 $42.96 $39.58 61,855
2019-05-16 $43.53 $43.53 $43.36 $43.38 $39.97 393,075
2019-05-15 $43.31 $43.53 $43.26 $43.48 $40.06 148,979
2019-05-14 $43.40 $43.52 $43.37 $43.42 $40.00 129,431
2019-05-13 $43.36 $43.36 $43.14 $43.19 $39.79 120,803
2019-05-10 $43.50 $43.61 $43.40 $43.59 $40.16 216,081
2019-05-09 $43.21 $43.41 $43.20 $43.33 $39.92 53,381
2019-05-08 $43.41 $43.50 $43.37 $43.42 $40.00 47,512
2019-05-07 $43.42 $43.43 $43.24 $43.39 $39.97 531,599
2019-05-06 $43.49 $43.59 $43.49 $43.51 $40.08 1,139,929
2019-05-03 $43.67 $43.85 $43.66 $43.83 $40.38 112,814
2019-05-02 $43.60 $43.60 $43.45 $43.46 $40.04 64,183
2019-05-01 $43.73 $43.95 $43.56 $43.63 $40.20 162,224
2019-04-30 $43.92 $43.92 $43.63 $43.80 $40.35 1,043,159
2019-04-29 $43.79 $43.79 $43.60 $43.64 $40.20 777,043
2019-04-26 $43.98 $44.00 $43.74 $43.77 $40.32 203,982
2019-04-25 $43.72 $43.74 $43.55 $43.70 $40.26 171,118
2019-04-24 $44.22 $44.22 $43.93 $44.00 $40.54 740,237
2019-04-23 $44.34 $44.49 $44.18 $44.46 $40.96 645,796
2019-04-22 $44.51 $44.58 $44.47 $44.57 $41.06 124,188
2019-04-18 $44.58 $44.61 $44.52 $44.56 $41.05 50,196
2019-04-17 $44.76 $44.76 $44.60 $44.66 $41.14 328,365
2019-04-16 $44.51 $44.61 $44.47 $44.59 $41.08 67,680
2019-04-15 $44.71 $44.71 $44.60 $44.67 $41.15 77,682
2019-04-12 $44.67 $44.75 $44.62 $44.62 $41.11 261,010
2019-04-11 $44.61 $44.64 $44.52 $44.54 $41.03 808,600
2019-04-10 $44.69 $44.84 $44.65 $44.77 $41.25 813,462
2019-04-09 $44.65 $44.65 $44.55 $44.57 $41.06 944,077
2019-04-08 $44.48 $44.60 $44.48 $44.54 $41.03 41,830
2019-04-05 $44.44 $44.54 $44.37 $44.49 $40.99 135,885
2019-04-04 $44.26 $44.46 $44.26 $44.42 $40.92 48,842
2019-04-03 $44.56 $44.61 $44.35 $44.37 $40.88 283,295
2019-04-02 $44.30 $44.38 $44.16 $44.36 $40.87 101,871
2019-04-01 $44.19 $44.33 $44.18 $44.25 $40.77 149,515
2019-03-29 $43.76 $43.95 $43.76 $43.84 $40.39 253,809
2019-03-28 $43.80 $43.91 $43.71 $43.86 $40.41 1,355,820
2019-03-27 $44.02 $44.07 $43.86 $43.95 $40.49 58,034
2019-03-26 $44.45 $44.48 $44.33 $44.37 $40.88 36,804
2019-03-25 $44.42 $44.51 $44.30 $44.49 $40.99 488,112
2019-03-22 $44.60 $44.60 $44.23 $44.25 $40.77 289,256
2019-03-21 $45.17 $45.26 $44.97 $45.11 $41.56 183,100
2019-03-20 $44.82 $45.28 $44.75 $45.26 $41.70 281,674
2019-03-19 $44.78 $44.85 $44.74 $44.78 $41.26 250,417
2019-03-18 $44.62 $44.73 $44.60 $44.73 $41.21 322,255
2019-03-15 $44.45 $44.55 $44.45 $44.47 $40.97 866,765
2019-03-14 $44.33 $44.43 $44.33 $44.40 $40.90 72,072
2019-03-13 $44.50 $44.54 $44.42 $44.51 $41.01 140,979
2019-03-12 $44.41 $44.54 $44.41 $44.50 $41.00 624,503
2019-03-11 $44.34 $44.39 $44.28 $44.35 $40.86 145,284
2019-03-08 $44.18 $44.22 $44.10 $44.14 $40.67 287,130
2019-03-07 $44.50 $44.51 $43.85 $43.91 $40.45 479,665
2019-03-06 $44.73 $44.73 $44.52 $44.58 $41.07 76,236
2019-03-05 $44.80 $44.82 $44.73 $44.81 $41.28 68,085
2019-03-04 $44.76 $44.76 $44.65 $44.71 $41.19 47,142
2019-03-01 $44.79 $44.90 $44.71 $44.81 $41.28 175,817
2019-02-28 $45.14 $45.16 $44.81 $44.81 $41.28 641,641
2019-02-27 $45.20 $45.20 $45.08 $45.11 $41.56 68,441
2019-02-26 $45.07 $45.20 $45.01 $45.10 $41.55 78,185
2019-02-25 $45.16 $45.19 $45.01 $45.08 $41.53 138,290
2019-02-22 $44.93 $45.10 $44.93 $44.96 $41.42 112,628
2019-02-21 $44.77 $44.86 $44.71 $44.84 $41.31 1,282,926
2019-02-20 $44.87 $44.96 $44.79 $44.85 $41.32 67,404
2019-02-19 $44.77 $44.96 $44.71 $44.85 $41.32 385,627
2019-02-15 $44.64 $44.79 $44.61 $44.74 $41.22 212,026
2019-02-14 $44.46 $44.65 $44.40 $44.63 $41.12 41,890
2019-02-13 $44.71 $44.72 $44.56 $44.56 $41.05 84,295
2019-02-12 $44.77 $44.93 $44.77 $44.93 $41.39 105,859
2019-02-11 $44.73 $44.75 $44.56 $44.59 $41.08 234,827
2019-02-08 $45.01 $45.02 $44.77 $44.80 $41.27 608,335
2019-02-07 $44.95 $45.07 $44.87 $44.91 $41.37 161,965
2019-02-06 $45.16 $45.20 $45.09 $45.15 $41.60 74,786
2019-02-05 $45.29 $45.41 $45.26 $45.39 $41.82 138,468
2019-02-04 $45.19 $45.34 $45.14 $45.24 $41.68 338,994
2019-02-01 $45.28 $45.41 $45.23 $45.41 $41.84 650,052
2019-01-31 $45.39 $45.48 $45.31 $45.44 $41.86 343,570
2019-01-30 $44.59 $45.05 $44.59 $45.02 $41.48 65,883
2019-01-29 $44.62 $44.65 $44.54 $44.63 $41.12 41,790
2019-01-28 $44.30 $44.49 $44.30 $44.49 $40.99 88,207
2019-01-25 $44.43 $44.53 $44.43 $44.50 $41.00 64,218
2019-01-24 $44.37 $44.47 $44.29 $44.31 $40.82 37,560
2019-01-23 $44.22 $44.37 $44.10 $44.37 $40.88 193,058
2019-01-22 $44.23 $44.23 $43.99 $44.09 $40.62 396,765
2019-01-18 $44.39 $44.39 $44.21 $44.23 $40.75 128,085
2019-01-17 $44.20 $44.34 $44.12 $44.28 $40.79 226,738
2019-01-16 $44.27 $44.43 $44.24 $44.41 $40.91 340,273
2019-01-15 $44.25 $44.29 $44.10 $44.17 $40.69 514,805
2019-01-14 $44.22 $44.30 $44.14 $44.21 $40.73 617,785
2019-01-11 $44.25 $44.29 $44.11 $44.22 $40.74 648,682
2019-01-10 $44.24 $44.27 $44.13 $44.26 $40.78 292,139
2019-01-09 $44.12 $44.28 $44.12 $44.20 $40.72 114,321
2019-01-08 $43.99 $44.02 $43.85 $44.01 $40.55 230,433
2019-01-07 $44.04 $44.15 $43.98 $44.05 $40.58 850,701
2019-01-04 $43.40 $43.87 $43.39 $43.87 $40.42 418,454
2019-01-03 $43.22 $43.39 $43.20 $43.38 $39.97 132,749
2019-01-02 $43.04 $43.19 $42.96 $43.19 $39.79 145,554
2018-12-31 $42.93 $43.13 $42.93 $43.08 $39.69 86,078
2018-12-28 $42.95 $43.05 $42.90 $42.90 $39.52 113,789
2018-12-27 $42.69 $42.86 $42.62 $42.82 $39.45 99,234
2018-12-26 $42.57 $42.74 $42.53 $42.58 $39.23 115,729
2018-12-24 $42.78 $42.82 $42.70 $42.80 $39.43 134,775
2018-12-21 $42.80 $42.87 $42.52 $42.62 $39.27 57,821
2018-12-20 $42.97 $43.00 $42.72 $42.78 $39.41 235,279
2018-12-19 $42.74 $42.94 $42.48 $42.53 $39.18 163,687
2018-12-18 $42.57 $42.64 $42.48 $42.57 $39.22 152,100
2018-12-17 $43.93 $44.00 $43.81 $43.94 $39.11 81,560
2018-12-14 $43.88 $43.91 $43.79 $43.80 $38.99 160,864
2018-12-13 $44.03 $44.15 $44.01 $44.08 $39.24 115,474
2018-12-12 $44.13 $44.29 $44.11 $44.23 $39.37 323,744
2018-12-11 $43.93 $43.96 $43.79 $43.89 $39.07 116,597
2018-12-10 $43.94 $43.94 $43.73 $43.81 $39.00 68,963
2018-12-07 $44.21 $44.31 $44.05 $44.10 $39.26 29,044
2018-12-06 $43.83 $44.09 $43.73 $44.02 $39.18 230,572
2018-12-04 $44.40 $44.40 $43.98 $44.00 $39.17 460,028
2018-12-03 $44.52 $44.54 $44.33 $44.36 $39.49 155,251
2018-11-30 $44.20 $44.26 $44.07 $44.21 $39.35 121,014
2018-11-29 $44.25 $44.33 $44.18 $44.26 $39.40 53,304
2018-11-28 $43.75 $44.09 $43.61 $44.04 $39.20 65,221
2018-11-27 $43.79 $43.80 $43.59 $43.72 $38.92 122,987
2018-11-26 $43.78 $43.90 $43.56 $43.56 $38.77 201,001
2018-11-23 $44.06 $44.06 $43.91 $43.95 $39.12 75,283
2018-11-21 $44.00 $44.14 $43.99 $44.06 $39.22 38,252
2018-11-20 $43.82 $43.92 $43.74 $43.85 $39.03 27,509
2018-11-19 $44.04 $44.12 $43.94 $44.07 $39.23 83,300
2018-11-16 $44.00 $44.25 $44.00 $44.18 $39.33 89,274
2018-11-15 $43.59 $43.85 $43.59 $43.77 $38.96 27,506
2018-11-14 $43.45 $43.58 $43.41 $43.52 $38.74 88,484
2018-11-13 $43.26 $43.37 $43.13 $43.25 $38.50 88,387
2018-11-12 $43.56 $43.56 $43.29 $43.31 $38.55 106,479
2018-11-09 $43.65 $43.77 $43.53 $43.73 $38.93 65,067
2018-11-08 $44.10 $44.10 $43.70 $43.77 $38.96 104,372
2018-11-07 $44.15 $44.23 $44.12 $44.20 $39.34 471,454
2018-11-06 $44.02 $44.13 $43.97 $44.10 $39.26 76,779
2018-11-05 $44.06 $44.10 $43.91 $43.96 $39.13 66,378
2018-11-02 $43.87 $43.94 $43.72 $43.82 $39.01 99,661
2018-11-01 $43.58 $43.78 $43.58 $43.73 $38.93 64,037
2018-10-31 $43.40 $43.40 $43.16 $43.34 $38.58 402,437
2018-10-30 $43.50 $43.56 $43.24 $43.46 $38.69 531,575
2018-10-29 $43.82 $43.85 $43.29 $43.39 $38.62 24,848
2018-10-26 $43.55 $43.80 $43.55 $43.72 $38.92 133,174
2018-10-25 $43.52 $43.71 $43.45 $43.57 $38.78 149,105
2018-10-24 $43.92 $43.92 $43.35 $43.40 $38.63 26,592
2018-10-23 $43.89 $43.90 $43.62 $43.81 $39.00 18,577
2018-10-22 $43.85 $43.95 $43.78 $43.78 $38.97 180,285
2018-10-19 $43.83 $43.92 $43.71 $43.83 $39.02 26,351
2018-10-18 $44.02 $44.06 $43.70 $43.74 $38.93 92,061
2018-10-17 $43.97 $44.18 $43.91 $44.09 $39.25 110,718
2018-10-16 $43.81 $43.96 $43.74 $43.96 $39.13 81,082
2018-10-15 $43.48 $43.66 $43.46 $43.53 $38.75 54,681
2018-10-12 $43.41 $43.41 $43.17 $43.22 $38.47 93,807
2018-10-11 $43.16 $43.33 $43.10 $43.33 $38.57 114,263
2018-10-10 $43.16 $43.20 $42.98 $42.98 $38.26 15,064
2018-10-09 $42.99 $43.34 $42.99 $43.34 $38.58 33,723
2018-10-08 $42.93 $43.16 $42.93 $43.15 $38.41 31,709
2018-10-05 $42.96 $43.00 $42.76 $42.98 $38.26 51,564
2018-10-04 $42.96 $43.05 $42.59 $42.69 $38.00 147,244
2018-10-03 $43.46 $43.48 $43.08 $43.12 $38.38 138,961
2018-10-02 $43.18 $43.37 $43.18 $43.30 $38.54 79,352
2018-10-01 $43.09 $43.29 $43.09 $43.20 $38.45 37,510
2018-09-28 $43.00 $43.22 $43.00 $43.12 $38.38 14,117
2018-09-27 $43.22 $43.33 $43.15 $43.25 $38.50 144,163
2018-09-26 $42.95 $43.19 $42.90 $43.09 $38.36 95,703
2018-09-25 $42.86 $42.90 $42.67 $42.82 $38.12 72,972
2018-09-24 $43.15 $43.16 $42.86 $42.90 $38.19 129,022
2018-09-21 $42.84 $42.99 $42.72 $42.98 $38.26 90,570
2018-09-20 $42.67 $42.94 $42.65 $42.91 $38.20 41,483
2018-09-19 $42.51 $42.56 $42.39 $42.52 $37.85 46,049
2018-09-18 $42.26 $42.38 $42.14 $42.18 $37.55 158,858
2018-09-17 $42.12 $42.28 $42.12 $42.28 $37.64 55,387
2018-09-14 $42.23 $42.30 $42.03 $42.12 $37.49 149,625
2018-09-13 $42.33 $42.37 $42.07 $42.13 $37.50 545,266
2018-09-12 $41.87 $42.15 $41.84 $41.97 $37.36 182,990
2018-09-11 $41.63 $41.71 $41.52 $41.61 $37.04 28,533
2018-09-10 $41.78 $41.89 $41.66 $41.81 $37.22 33,904
2018-09-07 $42.00 $42.00 $41.80 $41.94 $37.33 65,193
2018-09-06 $41.69 $41.74 $41.57 $41.72 $37.14 46,859
2018-09-05 $41.67 $41.69 $41.41 $41.58 $37.01 102,961
2018-09-04 $41.66 $41.68 $41.38 $41.58 $37.01 380,671
2018-08-31 $42.15 $42.31 $41.99 $42.24 $37.60 71,025
2018-08-30 $42.51 $42.54 $41.89 $42.07 $37.45 94,080
2018-08-29 $42.91 $42.97 $42.72 $42.84 $38.13 64,036
2018-08-28 $43.39 $43.41 $43.03 $43.07 $38.34 116,742
2018-08-27 $43.39 $43.51 $43.33 $43.33 $38.57 109,684
2018-08-24 $43.25 $43.35 $43.09 $43.20 $38.45 55,677
2018-08-23 $43.24 $43.32 $42.79 $42.79 $38.09 51,141
2018-08-22 $43.01 $43.44 $43.01 $43.44 $38.67 216,082
2018-08-21 $43.22 $43.46 $43.15 $43.15 $38.41 110,442
2018-08-20 $43.22 $43.22 $42.99 $43.09 $38.36 35,768
2018-08-17 $43.01 $43.22 $42.94 $43.18 $38.44 118,218
2018-08-16 $43.29 $43.44 $42.99 $43.19 $38.45 232,842
2018-08-15 $42.96 $43.08 $42.83 $43.01 $38.29 111,896
2018-08-14 $43.33 $43.40 $43.22 $43.28 $38.53 152,521
2018-08-13 $43.12 $43.26 $42.79 $43.01 $38.29 164,844
2018-08-10 $43.55 $43.84 $43.36 $43.51 $38.73 968,569
2018-08-09 $44.98 $44.98 $44.62 $44.66 $39.75 264,259
2018-08-08 $45.25 $45.25 $45.09 $45.14 $40.18 66,898
2018-08-07 $45.43 $45.46 $45.14 $45.21 $40.24 97,085
2018-08-06 $45.22 $45.26 $45.10 $45.14 $40.18 58,495
2018-08-03 $45.17 $45.43 $45.17 $45.41 $40.42 31,672
2018-08-02 $45.18 $45.21 $45.06 $45.17 $40.21 79,236
2018-08-01 $45.32 $45.57 $45.32 $45.41 $40.42 902,814
2018-07-31 $45.42 $45.52 $45.34 $45.46 $40.47 23,875
2018-07-30 $45.54 $45.59 $45.46 $45.46 $40.47 31,101
2018-07-27 $45.37 $45.49 $45.25 $45.36 $40.38 427,711
2018-07-26 $45.36 $45.39 $45.14 $45.20 $40.23 76,107
2018-07-25 $45.27 $45.46 $45.22 $45.46 $40.47 312,986
2018-07-24 $45.01 $45.18 $44.95 $45.09 $40.14 22,589
2018-07-23 $44.98 $44.99 $44.81 $44.96 $40.02 72,238
2018-07-20 $44.91 $45.04 $44.79 $44.90 $39.97 76,008
2018-07-19 $44.59 $44.71 $44.46 $44.65 $39.74 106,263
2018-07-18 $44.83 $44.98 $44.71 $44.89 $39.96 106,858
2018-07-17 $44.81 $44.96 $44.80 $44.85 $39.92 75,680
2018-07-16 $44.91 $44.94 $44.79 $44.88 $39.95 28,881
2018-07-13 $44.77 $44.91 $44.72 $44.84 $39.91 48,890
2018-07-12 $44.95 $45.00 $44.71 $44.77 $39.85 96,895
2018-07-11 $44.99 $45.02 $44.60 $44.60 $39.70 244,074
2018-07-10 $44.82 $45.29 $44.82 $45.21 $40.24 1,011,467
2018-07-09 $44.92 $45.02 $44.89 $44.90 $39.97 65,792
2018-07-06 $44.66 $44.91 $44.65 $44.82 $39.90 28,096
2018-07-05 $44.54 $44.64 $44.47 $44.53 $39.64 64,266
2018-07-03 $44.40 $44.51 $44.33 $44.35 $39.48 32,634
2018-07-02 $44.02 $44.12 $43.94 $44.12 $39.27 54,042
2018-06-29 $44.56 $44.62 $44.25 $44.35 $39.48 377,321
2018-06-28 $44.45 $44.46 $44.31 $44.37 $39.50 74,680
2018-06-27 $44.44 $44.59 $44.22 $44.26 $39.40 90,791
2018-06-26 $44.85 $44.85 $44.62 $44.65 $39.74 28,530
2018-06-25 $44.83 $44.83 $44.60 $44.66 $39.75 174,202
2018-06-22 $44.75 $44.96 $44.75 $44.91 $39.98 536,820
2018-06-21 $44.43 $44.65 $44.43 $44.63 $39.73 385,390
2018-06-20 $44.66 $44.66 $44.44 $44.49 $39.60 464,069
2018-06-19 $44.27 $44.59 $44.22 $44.44 $39.56 430,980
2018-06-18 $44.54 $44.59 $44.25 $44.59 $39.69 328,744
2018-06-15 $44.67 $44.67 $44.45 $44.53 $39.64 267,837
2018-06-14 $45.19 $45.26 $44.52 $44.53 $39.64 74,466
2018-06-13 $45.22 $45.42 $45.02 $45.20 $40.23 86,754
2018-06-12 $45.41 $45.56 $45.26 $45.36 $40.38 42,975
2018-06-11 $45.58 $45.81 $45.52 $45.58 $40.57 75,899
2018-06-08 $45.40 $45.81 $45.27 $45.72 $40.70 479,296
2018-06-07 $45.54 $45.66 $45.23 $45.32 $40.34 36,614
2018-06-06 $45.62 $45.84 $45.62 $45.80 $40.77 140,605
2018-06-05 $45.85 $45.85 $45.57 $45.63 $40.62 35,457
2018-06-04 $46.00 $46.01 $45.81 $45.99 $40.94 55,723
2018-06-01 $45.88 $46.04 $45.68 $45.72 $40.70 68,317
2018-05-31 $45.99 $45.99 $45.68 $45.70 $40.68 147,514
2018-05-30 $45.89 $46.05 $45.78 $45.90 $40.86 124,943
2018-05-29 $45.79 $46.00 $45.55 $45.61 $40.60 234,187
2018-05-25 $46.25 $46.25 $46.01 $46.08 $41.02 27,748
2018-05-24 $46.11 $46.24 $46.02 $46.18 $41.11 243,591
2018-05-23 $45.88 $46.35 $45.88 $46.26 $41.18 74,871
2018-05-22 $46.23 $46.38 $46.17 $46.17 $41.10 73,958
2018-05-21 $45.68 $45.93 $45.68 $45.93 $40.88 25,623
2018-05-18 $45.80 $45.88 $45.65 $45.83 $40.80 32,045
2018-05-17 $46.34 $46.34 $46.12 $46.20 $41.12 135,455
2018-05-16 $46.51 $46.63 $46.43 $46.52 $41.41 60,702
2018-05-15 $46.42 $46.59 $46.19 $46.42 $41.32 93,687
2018-05-14 $47.26 $47.31 $46.88 $46.88 $41.73 167,789
2018-05-11 $47.65 $47.65 $47.32 $47.39 $42.18 64,469
2018-05-10 $47.38 $47.63 $47.26 $47.55 $42.33 143,252
2018-05-09 $46.89 $47.00 $46.70 $46.74 $41.61 843,862
2018-05-08 $47.20 $47.20 $46.87 $47.00 $41.84 374,282
2018-05-07 $47.53 $47.63 $47.43 $47.45 $42.24 53,965
2018-05-04 $47.86 $47.99 $47.70 $47.89 $42.63 69,125
2018-05-03 $48.08 $48.08 $47.76 $47.87 $42.61 98,137
2018-05-02 $48.28 $48.28 $47.90 $47.91 $42.65 351,028
2018-05-01 $48.62 $48.62 $48.24 $48.28 $42.98 158,504
2018-04-30 $48.98 $48.98 $48.69 $48.71 $43.36 54,835
2018-04-27 $48.92 $49.16 $48.92 $49.11 $43.71 17,397
2018-04-26 $48.98 $48.98 $48.69 $48.88 $43.51 127,106
2018-04-25 $48.80 $48.91 $48.69 $48.90 $43.53 194,015
2018-04-24 $49.20 $49.25 $49.10 $49.16 $43.76 221,495
2018-04-23 $49.32 $49.38 $49.14 $49.16 $43.76 93,695
2018-04-20 $49.88 $49.88 $49.64 $49.69 $44.23 77,786
2018-04-19 $50.26 $50.26 $49.99 $50.10 $44.60 66,824
2018-04-18 $50.15 $50.36 $50.15 $50.35 $44.82 70,779
2018-04-17 $50.14 $50.14 $50.03 $50.08 $44.58 33,995
2018-04-16 $50.08 $50.08 $49.74 $50.04 $44.54 78,719
2018-04-13 $50.07 $50.09 $49.99 $50.04 $44.54 102,140
2018-04-12 $49.99 $50.06 $49.94 $49.97 $44.48 215,918
2018-04-11 $49.84 $49.98 $49.78 $49.89 $44.41 102,859
2018-04-10 $49.69 $49.91 $49.61 $49.86 $44.38 138,772
2018-04-09 $49.83 $49.89 $49.69 $49.69 $44.23 86,901
2018-04-06 $50.05 $50.09 $49.89 $49.94 $44.45 65,832
2018-04-05 $50.34 $50.34 $50.11 $50.17 $44.66 97,669
2018-04-04 $50.08 $50.32 $50.08 $50.25 $44.73 47,294
2018-04-03 $50.24 $50.26 $50.12 $50.19 $44.68 53,586
2018-04-02 $50.39 $50.39 $50.08 $50.21 $44.69 72,659
2018-03-29 $50.23 $50.40 $50.16 $50.35 $44.82 238,372
2018-03-28 $50.19 $50.21 $50.11 $50.12 $44.61 37,686
2018-03-27 $50.23 $50.35 $50.19 $50.20 $44.69 84,967
2018-03-26 $50.20 $50.41 $50.11 $50.35 $44.82 52,817
2018-03-23 $50.02 $50.04 $49.87 $49.87 $44.39 64,227
2018-03-22 $49.93 $50.00 $49.86 $49.90 $44.42 54,881
2018-03-21 $49.76 $50.06 $49.68 $50.04 $44.54 105,213
2018-03-20 $49.58 $49.70 $49.52 $49.52 $44.08 128,302
2018-03-19 $49.62 $49.67 $49.59 $49.64 $44.19 36,098
2018-03-16 $49.68 $49.82 $49.66 $49.73 $44.27 33,859
2018-03-15 $49.98 $50.00 $49.77 $49.80 $44.33 205,423
2018-03-14 $50.15 $50.15 $50.05 $50.14 $44.63 34,940
2018-03-13 $50.09 $50.19 $49.94 $50.05 $44.55 77,325
2018-03-12 $49.92 $50.06 $49.92 $50.05 $44.55 22,880
2018-03-09 $49.98 $50.17 $49.98 $50.01 $44.52 128,141
2018-03-08 $50.10 $50.10 $49.81 $49.93 $44.44 52,815
2018-03-07 $50.12 $50.13 $49.98 $50.10 $44.60 54,552
2018-03-06 $50.28 $50.28 $50.08 $50.12 $44.61 40,839
2018-03-05 $49.85 $49.99 $49.75 $49.96 $44.47 53,652
2018-03-02 $49.80 $50.07 $49.70 $49.95 $44.46 107,804
2018-03-01 $49.77 $49.98 $49.69 $49.92 $44.44 152,784
2018-02-28 $49.99 $50.00 $49.72 $49.72 $44.26 88,869
2018-02-27 $50.30 $50.30 $49.99 $50.00 $44.51 184,464
2018-02-26 $50.33 $50.45 $50.27 $50.45 $44.91 54,760
2018-02-23 $50.30 $50.50 $50.15 $50.43 $44.89 160,049
2018-02-22 $50.14 $50.18 $49.99 $50.06 $44.56 46,763
2018-02-21 $50.10 $50.26 $49.89 $49.89 $44.41 16,422
2018-02-20 $50.12 $50.18 $50.00 $50.09 $44.59 73,044
2018-02-16 $50.41 $50.66 $50.38 $50.46 $44.92 48,950
2018-02-15 $50.28 $50.48 $50.28 $50.48 $44.93 178,051
2018-02-14 $49.50 $50.20 $49.42 $50.14 $44.63 54,944
2018-02-13 $49.60 $49.67 $49.55 $49.64 $44.19 17,025
2018-02-12 $49.34 $49.61 $49.31 $49.51 $44.07 237,193
2018-02-09 $49.41 $49.41 $48.98 $49.21 $43.80 109,196
2018-02-08 $49.65 $49.68 $49.08 $49.08 $43.69 48,989
2018-02-07 $49.95 $50.03 $49.61 $49.65 $44.20 123,757
2018-02-06 $49.57 $50.08 $49.57 $49.97 $44.48 50,766
2018-02-05 $50.08 $50.09 $49.63 $49.70 $44.24 215,462
2018-02-02 $50.34 $50.34 $50.08 $50.09 $44.59 237,364
2018-02-01 $50.48 $50.78 $50.37 $50.76 $45.18 165,408
2018-01-31 $50.39 $50.41 $50.21 $50.33 $44.80 85,659
2018-01-30 $50.27 $50.27 $49.97 $49.97 $44.48 228,112
2018-01-29 $50.21 $50.27 $50.14 $50.26 $44.74 125,211
2018-01-26 $50.55 $50.68 $50.50 $50.54 $44.99 79,618
2018-01-25 $50.76 $50.78 $50.48 $50.55 $45.00 65,979
2018-01-24 $50.23 $50.57 $50.23 $50.55 $45.00 42,324
2018-01-23 $49.77 $49.87 $49.71 $49.87 $44.39 39,219
2018-01-22 $49.85 $49.91 $49.79 $49.91 $44.43 29,543
2018-01-19 $49.91 $49.91 $49.79 $49.80 $44.33 22,892
2018-01-18 $49.87 $49.91 $49.79 $49.90 $44.42 31,472
2018-01-17 $49.57 $49.84 $49.54 $49.70 $44.24 96,058
2018-01-16 $49.66 $49.71 $49.56 $49.71 $44.25 96,180
2018-01-12 $49.43 $49.59 $49.37 $49.58 $44.13 94,609
2018-01-11 $49.04 $49.25 $48.99 $49.20 $43.80 56,854
2018-01-10 $48.98 $49.00 $48.84 $48.92 $43.55 71,927
2018-01-09 $49.00 $49.00 $48.81 $48.94 $43.56 30,152
2018-01-08 $49.07 $49.07 $48.95 $49.04 $43.65 58,974
2018-01-05 $49.09 $49.23 $48.99 $49.16 $43.76 56,816
2018-01-04 $49.09 $49.28 $49.09 $49.20 $43.80 224,056
2018-01-03 $48.86 $49.01 $48.83 $48.99 $43.61 51,469
2018-01-02 $48.63 $48.69 $48.62 $48.66 $43.31 19,277
2017-12-29 $48.22 $48.24 $48.11 $48.20 $42.90 19,671
2017-12-28 $48.17 $48.19 $48.06 $48.11 $42.82 112,495
2017-12-27 $47.86 $48.01 $47.86 $48.00 $42.73 39,919
2017-12-26 $47.92 $47.92 $47.73 $47.79 $42.54 17,039
2017-12-22 $47.80 $47.80 $47.73 $47.77 $42.52 15,565
2017-12-21 $47.79 $47.90 $47.78 $47.84 $42.58 19,520
2017-12-20 $47.80 $48.01 $47.80 $47.89 $42.63 52,614
2017-12-19 $47.89 $47.90 $47.78 $47.89 $42.63 21,390
2017-12-18 $47.86 $47.96 $47.74 $47.82 $42.57 96,432
2017-12-15 $47.56 $47.57 $47.42 $47.48 $42.26 54,653
2017-12-14 $47.40 $47.43 $47.34 $47.34 $42.14 14,338
2017-12-13 $47.32 $47.56 $47.32 $47.51 $42.29 51,600
2017-12-12 $47.20 $47.27 $47.10 $47.19 $42.01 36,170
2017-12-11 $47.47 $47.50 $47.34 $47.37 $42.17 95,866
2017-12-08 $47.50 $47.51 $47.39 $47.50 $42.28 43,803
2017-12-07 $47.31 $47.50 $47.29 $47.35 $42.15 32,575
2017-12-06 $47.60 $47.70 $47.57 $47.61 $42.38 62,105
2017-12-05 $47.78 $47.82 $47.68 $47.70 $42.46 16,886
2017-12-04 $47.62 $47.77 $47.62 $47.77 $42.52 22,514
2017-12-01 $47.51 $47.64 $47.49 $47.56 $42.34 22,097
2017-11-30 $47.49 $47.67 $47.42 $47.43 $42.22 216,727
2017-11-29 $47.69 $47.69 $47.53 $47.53 $42.31 31,779
2017-11-28 $47.77 $47.83 $47.63 $47.77 $42.52 54,201
2017-11-27 $47.87 $47.89 $47.69 $47.69 $42.45 40,046
2017-11-24 $47.54 $47.69 $47.54 $47.63 $42.40 14,608
2017-11-22 $47.22 $47.53 $47.22 $47.48 $42.26 58,762
2017-11-21 $47.00 $47.13 $47.00 $47.02 $41.85 111,483
2017-11-20 $46.87 $46.99 $46.87 $46.96 $41.80 62,068
2017-11-17 $47.00 $47.13 $46.91 $47.09 $41.92 28,834
2017-11-16 $46.83 $46.90 $46.77 $46.88 $41.73 33,848
2017-11-15 $46.69 $46.69 $46.47 $46.53 $41.42 28,978
2017-11-14 $46.63 $46.67 $46.52 $46.52 $41.41 72,218
2017-11-13 $46.64 $46.66 $46.52 $46.64 $41.52 224,271
2017-11-10 $46.73 $46.84 $46.71 $46.72 $41.59 20,259
2017-11-09 $46.69 $46.87 $46.69 $46.83 $41.69 52,156
2017-11-08 $46.83 $46.88 $46.77 $46.81 $41.67 19,502
2017-11-07 $46.85 $46.90 $46.62 $46.66 $41.53 52,549
2017-11-06 $46.71 $47.11 $46.70 $46.95 $41.79 40,717
2017-11-03 $47.06 $47.08 $46.58 $46.70 $41.57 74,593
2017-11-02 $46.89 $47.15 $46.89 $47.07 $41.90 68,982
2017-11-01 $46.90 $47.03 $46.86 $46.93 $41.77 89,409
2017-10-31 $46.87 $46.94 $46.71 $46.89 $41.74 34,476
2017-10-30 $47.01 $47.10 $46.77 $46.87 $41.72 63,653
2017-10-27 $46.72 $46.95 $46.65 $46.95 $41.79 19,179
2017-10-26 $47.21 $47.21 $46.66 $46.67 $41.54 52,407
2017-10-25 $47.42 $47.43 $47.22 $47.25 $42.06 16,367
2017-10-24 $47.46 $47.46 $47.28 $47.32 $42.12 25,529
2017-10-23 $47.76 $47.85 $47.46 $47.48 $42.26 547,066
2017-10-20 $48.01 $48.01 $47.90 $47.90 $42.64 23,540
2017-10-19 $48.09 $48.20 $48.05 $48.19 $42.90 27,046
2017-10-18 $48.10 $48.15 $47.96 $48.03 $42.75 62,730
2017-10-17 $47.95 $48.11 $47.86 $48.11 $42.82 28,456
2017-10-16 $48.26 $48.26 $48.04 $48.12 $42.83 10,279
2017-10-13 $48.25 $48.28 $48.19 $48.22 $42.92 8,563
2017-10-12 $48.07 $48.07 $47.91 $47.99 $42.72 32,999
2017-10-11 $48.06 $48.11 $48.00 $48.06 $42.78 49,400
2017-10-10 $48.04 $48.08 $47.87 $47.90 $42.64 27,501
2017-10-09 $47.71 $47.76 $47.66 $47.69 $42.45 11,432
2017-10-06 $47.83 $47.94 $47.69 $47.92 $42.66 44,482
2017-10-05 $48.24 $48.33 $48.02 $48.12 $42.83 75,520
2017-10-04 $48.31 $48.34 $48.19 $48.24 $42.94 10,946
2017-10-03 $48.13 $48.22 $48.05 $48.09 $42.81 76,376
2017-10-02 $48.08 $48.25 $48.03 $48.11 $42.82 497,820
2017-09-29 $48.27 $48.28 $48.14 $48.23 $42.93 63,501
2017-09-28 $47.91 $48.03 $47.90 $48.01 $42.74 517,605
2017-09-27 $48.16 $48.19 $48.00 $48.01 $42.74 74,651
2017-09-26 $48.70 $48.70 $48.43 $48.53 $43.20 20,107
2017-09-25 $49.02 $49.03 $48.69 $48.75 $43.39 61,878
2017-09-22 $49.16 $49.21 $49.04 $49.16 $43.76 15,728
2017-09-21 $48.93 $48.99 $48.84 $48.84 $43.47 41,738
2017-09-20 $49.07 $49.27 $48.70 $48.90 $43.53 82,936
2017-09-19 $48.97 $49.01 $48.86 $48.92 $43.55 61,451
2017-09-18 $49.02 $49.02 $48.83 $48.92 $43.55 15,282
2017-09-15 $49.02 $49.13 $48.97 $49.12 $43.72 22,832
2017-09-14 $48.83 $49.09 $48.71 $49.08 $43.69 28,037
2017-09-13 $49.03 $49.03 $48.77 $48.85 $43.48 59,062
2017-09-12 $49.00 $49.05 $48.98 $49.04 $43.65 9,775
2017-09-11 $49.17 $49.32 $49.17 $49.17 $43.77 46,484
2017-09-08 $49.26 $49.41 $49.20 $49.31 $43.89 205,562
2017-09-07 $49.15 $49.28 $49.14 $49.28 $43.87 8,826
2017-09-06 $48.80 $48.98 $48.79 $48.89 $43.52 56,702
2017-09-05 $48.65 $48.84 $48.65 $48.80 $43.44 74,808
2017-09-01 $48.68 $48.68 $48.55 $48.58 $43.24 20,763
2017-08-31 $48.26 $48.58 $48.25 $48.56 $43.23 558,995
2017-08-30 $48.32 $48.40 $48.30 $48.30 $42.99 30,201
2017-08-29 $48.27 $48.46 $48.27 $48.38 $43.07 46,064
2017-08-28 $48.44 $48.49 $48.33 $48.40 $43.08 94,541
2017-08-25 $48.10 $48.45 $48.10 $48.44 $43.12 29,121
2017-08-24 $48.13 $48.19 $48.03 $48.14 $42.85 17,565
2017-08-23 $48.05 $48.14 $47.97 $48.13 $42.84 43,710
2017-08-22 $47.94 $48.02 $47.94 $47.99 $42.72 48,675
2017-08-21 $48.05 $48.05 $47.91 $47.92 $42.66 29,605
2017-08-18 $47.74 $47.97 $47.74 $47.96 $42.69 9,911
2017-08-17 $47.84 $47.89 $47.60 $47.60 $42.37 16,096
2017-08-16 $47.67 $47.92 $47.67 $47.92 $42.66 32,091
2017-08-15 $47.58 $47.75 $47.51 $47.63 $42.40 83,881
2017-08-14 $47.62 $47.76 $47.60 $47.60 $42.37 45,492
2017-08-11 $47.49 $47.64 $47.38 $47.55 $42.33 95,137
2017-08-10 $47.53 $47.65 $47.39 $47.39 $42.18 84,441
2017-08-09 $47.53 $47.61 $47.43 $47.58 $42.35 26,974
2017-08-08 $47.85 $47.85 $47.69 $47.75 $42.50 64,340
2017-08-07 $47.72 $47.88 $47.72 $47.87 $42.61 27,446
2017-08-04 $47.94 $47.94 $47.70 $47.89 $42.63 70,320
2017-08-03 $47.95 $48.07 $47.95 $47.97 $42.70 71,816
2017-08-02 $47.67 $48.04 $47.67 $47.89 $42.63 101,997
2017-08-01 $47.97 $48.01 $47.86 $47.92 $42.66 85,127
2017-07-31 $47.83 $47.98 $47.79 $47.98 $42.71 8,010
2017-07-28 $47.74 $47.87 $47.74 $47.86 $42.60 14,935
2017-07-27 $47.84 $47.88 $47.61 $47.75 $42.50 123,950
2017-07-26 $47.52 $47.97 $47.44 $47.97 $42.70 75,229
2017-07-25 $47.71 $47.71 $47.43 $47.55 $42.33 13,084
2017-07-24 $47.72 $47.75 $47.58 $47.68 $42.44 17,689
2017-07-21 $47.81 $47.93 $47.77 $47.82 $42.57 8,683
2017-07-20 $47.67 $47.88 $47.67 $47.83 $42.58 19,399
2017-07-19 $47.70 $47.75 $47.58 $47.72 $42.48 36,725
2017-07-18 $47.66 $47.77 $47.62 $47.77 $42.52 84,411
2017-07-17 $47.49 $47.52 $47.45 $47.47 $42.26 18,217
2017-07-14 $47.29 $47.52 $47.29 $47.50 $42.28 92,373
2017-07-13 $47.00 $47.10 $46.98 $47.09 $41.92 75,108
2017-07-12 $46.76 $46.95 $46.75 $46.85 $41.70 12,309
2017-07-11 $46.44 $46.52 $46.40 $46.48 $41.37 9,428
2017-07-10 $46.48 $46.48 $46.39 $46.45 $41.35 19,404
2017-07-07 $46.04 $46.46 $46.04 $46.27 $41.19 16,202
2017-07-06 $46.15 $46.36 $46.14 $46.18 $41.11 34,105
2017-07-05 $46.34 $46.45 $46.15 $46.40 $41.30 65,824
2017-07-03 $46.55 $46.55 $46.45 $46.51 $41.40 7,692
2017-06-30 $46.65 $46.72 $46.60 $46.60 $41.48 18,597
2017-06-29 $46.85 $46.85 $46.62 $46.66 $41.53 14,840
2017-06-28 $46.83 $46.96 $46.73 $46.96 $41.80 20,071
2017-06-27 $46.69 $46.85 $46.62 $46.69 $41.56 16,025
2017-06-26 $47.02 $47.02 $46.81 $46.84 $41.69 23,358
2017-06-23 $46.62 $46.74 $46.62 $46.64 $41.52 6,706
2017-06-22 $46.49 $46.60 $46.34 $46.44 $41.34 8,832
2017-06-21 $46.46 $46.50 $46.21 $46.30 $41.21 144,605
2017-06-20 $46.67 $46.67 $46.29 $46.29 $41.20 122,200
2017-06-19 $46.88 $46.90 $46.74 $46.77 $41.63 19,960
2017-06-16 $46.94 $47.00 $46.88 $46.92 $41.77 50,444
2017-06-15 $46.92 $46.93 $46.79 $46.92 $41.77 23,002
2017-06-14 $47.26 $47.37 $47.05 $47.15 $41.97 14,527
2017-06-13 $46.96 $47.04 $46.86 $46.94 $41.78 82,455
2017-06-12 $46.90 $46.93 $46.77 $46.89 $41.74 23,206
2017-06-09 $46.76 $46.87 $46.71 $46.82 $41.68 13,732
2017-06-08 $46.88 $46.92 $46.74 $46.87 $41.72 8,291
2017-06-07 $46.78 $46.92 $46.65 $46.85 $41.70 349,379
2017-06-06 $46.83 $46.90 $46.76 $46.90 $41.75 15,889
2017-06-05 $46.76 $46.83 $46.73 $46.83 $41.69 28,158
2017-06-02 $46.60 $46.78 $46.60 $46.72 $41.59 47,398
2017-06-01 $46.40 $46.59 $46.40 $46.57 $41.45 80,483
2017-05-31 $46.33 $46.51 $46.18 $46.26 $41.18 439,044
2017-05-30 $46.37 $46.37 $46.25 $46.33 $41.24 11,429
2017-05-26 $46.42 $46.49 $46.38 $46.46 $41.36 6,536
2017-05-25 $46.43 $46.45 $46.33 $46.36 $41.27 36,172
2017-05-24 $46.26 $46.39 $46.08 $46.31 $41.22 17,297
2017-05-23 $46.00 $46.16 $45.96 $46.08 $41.02 30,128
2017-05-22 $46.17 $46.23 $45.99 $46.00 $40.95 24,963
2017-05-19 $45.88 $46.14 $45.88 $46.14 $41.07 17,425
2017-05-18 $45.48 $45.81 $45.39 $45.49 $40.49 117,242
2017-05-17 $46.51 $46.77 $46.51 $46.61 $41.49 250,933
2017-05-16 $46.56 $46.74 $46.56 $46.64 $41.52 60,566
2017-05-15 $46.51 $46.52 $46.39 $46.45 $41.35 24,874
2017-05-12 $46.11 $46.22 $46.11 $46.20 $41.12 17,152
2017-05-11 $45.89 $46.05 $45.89 $45.96 $40.91 40,623
2017-05-10 $45.73 $45.86 $45.70 $45.79 $40.76 52,387
2017-05-09 $45.60 $45.67 $45.49 $45.58 $40.57 15,808
2017-05-08 $45.85 $45.85 $45.60 $45.71 $40.69 40,477
2017-05-05 $45.75 $45.87 $45.62 $45.78 $40.75 137,505
2017-05-04 $45.71 $45.77 $45.66 $45.71 $40.69 3,573
2017-05-03 $45.89 $46.07 $45.88 $45.88 $40.84 54,503
2017-05-02 $45.87 $46.08 $45.87 $45.99 $40.94 67,778
2017-05-01 $45.67 $45.84 $45.67 $45.78 $40.75 18,003
2017-04-28 $45.73 $45.82 $45.59 $45.81 $40.78 56,878
2017-04-27 $45.63 $45.74 $45.63 $45.73 $40.71 15,284
2017-04-26 $45.78 $45.80 $45.52 $45.77 $40.74 63,037
2017-04-25 $45.86 $46.04 $45.86 $46.03 $40.97 78,990
2017-04-24 $45.89 $46.05 $45.89 $45.94 $40.89 3,771,021
2017-04-21 $45.71 $45.72 $45.59 $45.69 $40.67 52,897
2017-04-20 $45.81 $45.81 $45.62 $45.68 $40.66 11,289
2017-04-19 $45.60 $45.70 $45.54 $45.58 $40.57 36,449
2017-04-18 $45.60 $45.81 $45.60 $45.79 $40.76 24,667
2017-04-17 $45.73 $45.85 $45.67 $45.80 $40.77 32,766
2017-04-13 $45.52 $45.69 $45.52 $45.59 $40.58 19,790
2017-04-12 $45.35 $45.63 $45.30 $45.63 $40.62 61,796
2017-04-11 $45.28 $45.31 $45.23 $45.27 $40.30 78,557
2017-04-10 $45.29 $45.34 $45.23 $45.30 $40.32 15,156
2017-04-07 $45.44 $45.51 $45.28 $45.34 $40.36 88,044
2017-04-06 $45.36 $45.55 $45.36 $45.49 $40.49 35,491
2017-04-05 $45.64 $45.64 $45.44 $45.49 $40.49 41,932
2017-04-04 $45.39 $45.53 $45.38 $45.44 $40.45 19,662
2017-04-03 $45.55 $45.72 $45.42 $45.53 $40.53 45,476
2017-03-31 $45.70 $45.74 $45.41 $45.44 $40.45 194,432
2017-03-30 $45.85 $45.94 $45.73 $45.78 $40.75 52,333
2017-03-29 $45.69 $45.81 $45.69 $45.81 $40.78 50,555
2017-03-28 $45.88 $45.91 $45.70 $45.75 $40.72 43,628
2017-03-27 $45.97 $45.99 $45.79 $45.92 $40.88 55,769
2017-03-24 $45.81 $45.97 $45.71 $45.95 $40.90 21,554
2017-03-23 $45.75 $45.75 $45.58 $45.64 $40.63 26,960
2017-03-22 $45.61 $45.84 $45.61 $45.73 $40.71 200,966
2017-03-21 $45.85 $45.99 $45.65 $45.70 $40.68 36,036
2017-03-20 $45.72 $45.88 $45.60 $45.85 $40.81 141,439
2017-03-17 $45.40 $45.64 $45.39 $45.58 $40.57 90,743
2017-03-16 $45.38 $45.38 $45.19 $45.35 $40.37 96,917
2017-03-15 $44.46 $45.20 $44.46 $45.11 $40.15 26,588
2017-03-14 $44.41 $44.53 $44.37 $44.48 $39.59 31,908
2017-03-13 $44.55 $44.61 $44.44 $44.49 $39.60 56,831
2017-03-10 $44.31 $44.48 $44.28 $44.44 $39.56 48,385
2017-03-09 $44.21 $44.23 $44.00 $44.15 $39.30 104,322
2017-03-08 $44.47 $44.52 $44.25 $44.29 $39.42 21,547
2017-03-07 $44.67 $44.75 $44.58 $44.73 $39.82 125,619
2017-03-06 $44.79 $44.79 $44.56 $44.64 $39.74 122,439
2017-03-03 $44.56 $44.70 $44.42 $44.70 $39.79 261,264
2017-03-02 $44.69 $44.69 $44.40 $44.40 $39.52 96,558
2017-03-01 $44.75 $44.90 $44.62 $44.85 $39.92 30,804
2017-02-28 $44.94 $44.95 $44.82 $44.82 $39.90 181,346
2017-02-27 $45.02 $45.13 $44.87 $44.88 $39.95 44,887
2017-02-24 $44.95 $45.13 $44.91 $45.00 $40.06 53,355
2017-02-23 $45.26 $45.26 $45.11 $45.11 $40.15 63,981
2017-02-22 $44.83 $45.04 $44.72 $45.03 $40.08 35,441
2017-02-21 $44.69 $44.84 $44.59 $44.77 $39.85 198,640
2017-02-17 $44.61 $44.77 $44.57 $44.59 $39.69 21,385
2017-02-16 $44.96 $44.99 $44.81 $44.85 $39.92 16,218
2017-02-15 $44.65 $45.03 $44.65 $45.00 $40.06 35,234
2017-02-14 $44.87 $44.97 $44.62 $44.92 $39.99 81,818
2017-02-13 $44.73 $44.73 $44.59 $44.65 $39.74 29,962
2017-02-10 $44.60 $44.79 $44.57 $44.79 $39.87 17,657
2017-02-09 $44.79 $44.79 $44.51 $44.55 $39.66 33,176
2017-02-08 $44.62 $44.66 $44.53 $44.57 $39.67 78,899
2017-02-07 $44.46 $44.63 $44.40 $44.58 $39.68 48,545
2017-02-06 $44.76 $44.76 $44.62 $44.66 $39.75 47,391
2017-02-03 $44.62 $44.86 $44.61 $44.66 $39.75 53,223
2017-02-02 $44.56 $44.61 $44.45 $44.49 $39.60 46,972
2017-02-01 $44.24 $44.31 $44.04 $44.22 $39.36 112,659
2017-01-31 $44.22 $44.27 $44.04 $44.13 $39.28 42,904
2017-01-30 $43.82 $43.99 $43.82 $43.90 $39.08 72,298
2017-01-27 $43.85 $43.88 $43.78 $43.78 $38.97 215,782
2017-01-26 $43.80 $43.88 $43.65 $43.83 $39.02 115,243
2017-01-25 $43.75 $44.09 $43.75 $44.08 $39.24 93,825
2017-01-24 $43.88 $44.03 $43.79 $43.79 $38.98 57,778
2017-01-23 $43.72 $43.97 $43.72 $43.90 $39.08 35,092
2017-01-20 $43.58 $43.73 $43.51 $43.73 $38.93 45,683
2017-01-19 $43.29 $43.45 $43.22 $43.42 $38.65 110,715
2017-01-18 $43.58 $43.61 $43.29 $43.45 $38.68 475,037
2017-01-17 $43.61 $43.77 $43.59 $43.77 $38.96 54,748
2017-01-13 $43.40 $43.50 $43.35 $43.45 $38.68 48,018
2017-01-12 $43.44 $43.65 $43.43 $43.45 $38.68 38,276
2017-01-11 $42.77 $43.23 $42.70 $43.06 $38.33 33,944
2017-01-10 $43.07 $43.11 $42.93 $43.03 $38.30 132,872
2017-01-09 $42.98 $43.12 $42.98 $43.10 $38.37 174,649
2017-01-06 $43.21 $43.21 $43.00 $43.00 $38.28 62,314
2017-01-05 $43.14 $43.34 $43.14 $43.32 $38.56 91,700
2017-01-04 $42.87 $42.99 $42.85 $42.93 $38.21 64,977
2017-01-03 $42.75 $42.75 $42.57 $42.63 $37.95 113,639
2016-12-30 $43.06 $43.06 $42.85 $42.85 $38.14 9,099
2016-12-29 $42.78 $42.89 $42.77 $42.77 $38.07 19,801
2016-12-28 $42.63 $42.65 $42.50 $42.56 $37.88 32,807
2016-12-27 $42.72 $42.72 $42.63 $42.71 $38.02 77,060
2016-12-23 $42.62 $42.73 $42.61 $42.65 $37.96 21,825
2016-12-22 $42.49 $42.65 $42.49 $42.63 $37.95 78,025
2016-12-21 $42.63 $42.69 $42.59 $42.62 $37.94 14,380
2016-12-20 $42.37 $42.58 $42.34 $42.57 $37.89 121,777
2016-12-19 $42.31 $42.48 $42.30 $42.41 $37.75 68,600
2016-12-16 $42.41 $42.41 $42.23 $42.38 $37.72 99,112
2016-12-15 $42.43 $42.44 $42.12 $42.29 $37.64 154,496
2016-12-14 $43.19 $43.23 $42.37 $42.42 $37.76 84,923
2016-12-13 $42.97 $43.14 $42.97 $43.01 $38.29 82,299
2016-12-12 $42.89 $43.08 $42.89 $43.08 $38.35 32,082
2016-12-09 $42.71 $42.84 $42.65 $42.75 $38.05 45,913
2016-12-08 $42.85 $43.01 $42.75 $42.93 $38.21 369,061
2016-12-07 $42.97 $43.07 $42.90 $42.99 $38.27 38,895
2016-12-06 $42.50 $42.73 $42.49 $42.59 $37.91 126,969
2016-12-05 $42.12 $42.44 $42.12 $42.36 $37.71 159,909
2016-12-02 $42.05 $42.22 $42.03 $42.04 $37.42 149,003
2016-12-01 $42.11 $42.11 $41.97 $42.05 $37.43 127,243
2016-11-30 $42.27 $42.31 $42.06 $42.14 $37.51 400,748
2016-11-29 $42.20 $42.39 $42.14 $42.29 $37.64 135,424
2016-11-28 $42.15 $42.32 $42.15 $42.23 $37.59 63,366
2016-11-25 $41.97 $42.06 $41.94 $41.96 $37.35 53,178
2016-11-23 $41.90 $42.11 $41.81 $42.03 $37.41 171,358
2016-11-22 $42.40 $42.51 $42.33 $42.40 $37.74 205,360
2016-11-21 $42.28 $42.37 $42.17 $42.24 $37.60 189,294
2016-11-18 $42.33 $42.41 $41.93 $42.03 $37.41 263,744
2016-11-17 $42.54 $42.56 $42.10 $42.12 $37.49 505,895
2016-11-16 $42.31 $42.55 $42.31 $42.38 $37.72 34,442
2016-11-15 $42.52 $42.75 $42.43 $42.71 $38.02 194,967
2016-11-14 $41.77 $42.43 $41.68 $42.26 $37.62 122,838
2016-11-11 $41.89 $42.51 $41.80 $42.19 $37.56 255,083
2016-11-10 $43.57 $43.60 $42.02 $42.02 $37.40 845,528
2016-11-09 $44.44 $44.55 $44.34 $44.44 $39.56 72,311
2016-11-08 $44.98 $45.42 $44.97 $45.40 $40.41 1,667,729
2016-11-07 $45.02 $45.13 $44.85 $44.91 $39.98 1,107,811
2016-11-04 $44.82 $45.00 $44.81 $44.89 $39.96 58,841
2016-11-03 $44.80 $45.00 $44.80 $44.91 $39.98 17,060
2016-11-02 $44.80 $44.92 $44.77 $44.88 $39.95 135,612
2016-11-01 $45.12 $45.12 $44.82 $44.94 $40.00 41,146
2016-10-31 $44.95 $45.13 $44.95 $45.02 $40.07 39,228
2016-10-28 $45.05 $45.09 $44.88 $44.90 $39.97 51,117
2016-10-27 $45.30 $45.30 $44.97 $45.05 $40.10 40,486
2016-10-26 $45.47 $45.47 $45.22 $45.22 $40.25 45,467
2016-10-25 $45.40 $45.62 $45.40 $45.50 $40.50 21,587
2016-10-24 $45.49 $45.49 $45.36 $45.42 $40.43 37,470
2016-10-21 $45.33 $45.38 $45.22 $45.36 $40.38 14,799
2016-10-20 $45.48 $45.60 $45.40 $45.42 $40.43 73,450
2016-10-19 $45.50 $45.65 $45.50 $45.64 $40.63 31,766
2016-10-18 $45.35 $45.51 $45.35 $45.40 $40.41 25,925
2016-10-17 $45.14 $45.23 $45.09 $45.13 $40.17 72,766
2016-10-14 $45.32 $45.46 $45.11 $45.12 $40.16 36,430
2016-10-13 $45.10 $45.38 $45.07 $45.25 $40.28 27,078
2016-10-12 $45.23 $45.36 $45.16 $45.32 $40.34 18,443
2016-10-11 $45.46 $45.46 $45.27 $45.37 $40.39 35,377
2016-10-10 $45.75 $45.84 $45.72 $45.82 $40.79 17,326
2016-10-07 $45.83 $45.83 $45.50 $45.75 $40.72 71,338
2016-10-06 $45.51 $45.72 $45.50 $45.65 $40.64 246,489
2016-10-05 $45.64 $45.82 $45.62 $45.78 $40.75 80,451
2016-10-04 $45.79 $45.90 $45.58 $45.68 $40.66 43,181
2016-10-03 $45.85 $46.08 $45.82 $46.06 $41.00 45,088
2016-09-30 $45.84 $45.97 $45.80 $45.89 $40.85 21,623
2016-09-29 $46.00 $46.06 $45.70 $45.84 $40.80 152,933
2016-09-28 $46.02 $46.16 $45.79 $46.15 $41.08 175,644
2016-09-27 $45.71 $46.04 $45.71 $46.03 $40.97 96,362
2016-09-26 $45.81 $45.84 $45.60 $45.61 $40.60 33,744
2016-09-23 $45.97 $45.97 $45.73 $45.79 $40.76 160,875
2016-09-22 $46.09 $46.19 $45.81 $45.96 $40.91 112,546
2016-09-21 $45.40 $45.83 $45.35 $45.83 $40.80 548,879
2016-09-20 $45.30 $45.34 $45.13 $45.21 $40.24 95,433
2016-09-19 $45.11 $45.31 $45.11 $45.15 $40.19 42,689
2016-09-16 $45.03 $45.12 $44.94 $45.02 $40.07 26,751
2016-09-15 $44.95 $45.22 $44.92 $45.11 $40.15 27,739
2016-09-14 $44.93 $45.12 $44.89 $44.94 $40.00 354,685
2016-09-13 $45.22 $45.23 $44.81 $44.95 $40.01 87,175
2016-09-12 $45.09 $45.65 $45.09 $45.58 $40.57 27,125
2016-09-09 $45.61 $45.68 $45.31 $45.41 $40.42 38,478
2016-09-08 $46.30 $46.35 $46.01 $46.04 $40.98 30,730
2016-09-07 $46.18 $46.19 $46.02 $46.02 $40.96 29,478
2016-09-06 $45.58 $46.03 $45.58 $45.97 $40.92 138,485
2016-09-02 $45.39 $45.51 $45.23 $45.29 $40.31 74,835
2016-09-01 $45.04 $45.30 $44.99 $45.25 $40.28 38,785
2016-08-31 $45.14 $45.34 $45.10 $45.27 $40.30 434,240
2016-08-30 $45.36 $45.36 $45.16 $45.28 $40.31 153,146
2016-08-29 $45.31 $45.49 $45.24 $45.43 $40.44 238,416
2016-08-26 $45.71 $46.03 $45.27 $45.27 $40.30 132,328
2016-08-25 $45.53 $45.61 $45.49 $45.49 $40.49 549,671
2016-08-24 $45.54 $45.54 $45.35 $45.43 $40.44 533,063
2016-08-23 $45.98 $46.01 $45.58 $45.58 $40.57 384,209
2016-08-22 $45.79 $45.88 $45.76 $45.84 $40.80 100,730
2016-08-19 $45.95 $46.01 $45.81 $45.95 $40.90 133,670
2016-08-18 $46.14 $46.17 $46.08 $46.14 $41.07 118,725
2016-08-17 $45.83 $46.07 $45.79 $45.98 $40.93 176,112
2016-08-16 $46.23 $46.29 $46.11 $46.13 $41.06 222,704
2016-08-15 $46.16 $46.19 $46.08 $46.08 $41.02 44,909
2016-08-12 $46.07 $46.11 $45.85 $45.92 $40.88 125,513
2016-08-11 $45.98 $46.11 $45.97 $46.01 $40.96 501,215
2016-08-10 $46.22 $46.26 $46.01 $46.02 $40.96 655,754
2016-08-09 $45.79 $45.99 $45.79 $45.91 $40.87 127,230
2016-08-08 $45.68 $45.78 $45.62 $45.68 $40.66 143,667
2016-08-05 $45.38 $45.50 $45.23 $45.40 $40.41 346,360
2016-08-04 $45.17 $45.40 $45.17 $45.39 $40.40 52,547
2016-08-03 $44.95 $45.22 $44.95 $45.19 $40.23 288,420
2016-08-02 $45.39 $45.39 $45.10 $45.10 $40.15 50,696
2016-08-01 $45.27 $45.29 $45.13 $45.14 $40.18 123,125
2016-07-29 $45.11 $45.37 $45.10 $45.35 $40.37 116,467
2016-07-28 $44.76 $44.95 $44.73 $44.77 $39.85 49,101
2016-07-27 $44.69 $44.78 $44.48 $44.73 $39.82 83,198
2016-07-26 $44.58 $44.62 $44.47 $44.58 $39.68 62,750
2016-07-25 $44.73 $44.73 $44.49 $44.50 $39.61 73,293
2016-07-22 $44.77 $44.88 $44.68 $44.86 $39.93 109,936
2016-07-21 $44.87 $44.88 $44.73 $44.82 $39.90 116,482
2016-07-20 $44.78 $45.05 $44.77 $44.88 $39.95 301,616
2016-07-19 $44.87 $44.97 $44.76 $44.86 $39.93 51,206
2016-07-18 $44.94 $45.14 $44.81 $45.13 $40.17 237,980
2016-07-15 $45.23 $45.24 $45.01 $45.10 $40.15 88,772
2016-07-14 $45.24 $45.37 $45.19 $45.20 $40.23 143,763
2016-07-13 $45.09 $45.09 $44.90 $44.92 $39.99 649,966
2016-07-12 $45.00 $45.12 $44.95 $45.06 $40.11 127,672
2016-07-11 $44.90 $44.90 $44.70 $44.77 $39.85 420,524
2016-07-08 $44.57 $44.79 $44.54 $44.76 $39.84 166,930
2016-07-07 $44.38 $44.48 $44.17 $44.20 $39.34 92,514
2016-07-06 $44.21 $44.34 $44.11 $44.33 $39.46 42,755
2016-07-05 $44.65 $44.65 $44.04 $44.41 $39.53 480,350
2016-07-01 $45.05 $45.11 $44.75 $44.94 $40.00 114,203
2016-06-30 $44.68 $44.92 $44.53 $44.89 $39.96 166,201
2016-06-29 $44.44 $44.66 $44.29 $44.62 $39.72 183,359
2016-06-28 $43.61 $44.03 $43.61 $43.83 $39.02 105,752
2016-06-27 $43.27 $43.31 $43.01 $43.11 $38.37 86,110
2016-06-24 $43.05 $43.53 $43.05 $43.21 $38.46 92,508
2016-06-23 $44.46 $44.56 $44.25 $44.55 $39.66 141,113
2016-06-22 $44.10 $44.18 $43.94 $44.16 $39.31 200,955
2016-06-21 $44.00 $44.00 $43.74 $43.74 $38.93 461,687
2016-06-20 $43.93 $44.00 $43.82 $43.88 $39.06 327,702
2016-06-17 $43.43 $43.55 $43.39 $43.48 $38.70 454,309
2016-06-16 $42.98 $43.34 $42.88 $43.16 $38.42 490,879
2016-06-15 $43.06 $43.49 $43.06 $43.37 $38.61 161,817
2016-06-14 $42.98 $43.06 $42.91 $42.99 $38.27 22,279
2016-06-13 $43.22 $43.37 $43.22 $43.23 $38.48 27,083
2016-06-10 $43.71 $43.71 $43.33 $43.46 $38.69 54,039
2016-06-09 $44.07 $44.07 $43.86 $43.94 $39.11 64,284
2016-06-08 $44.14 $44.20 $44.01 $44.18 $39.33 147,666
2016-06-07 $43.58 $43.71 $43.57 $43.68 $38.88 73,923
2016-06-06 $43.29 $43.40 $43.22 $43.39 $38.62 88,943
2016-06-03 $43.10 $43.26 $42.90 $43.22 $38.47 83,974
2016-06-02 $42.46 $42.57 $42.39 $42.52 $37.85 75,365
2016-06-01 $42.23 $42.47 $42.21 $42.40 $37.74 65,054
2016-05-31 $42.41 $42.54 $42.29 $42.41 $37.75 68,303
2016-05-27 $42.67 $42.67 $42.42 $42.54 $37.87 26,628
2016-05-26 $42.68 $42.77 $42.61 $42.61 $37.93 111,506
2016-05-25 $42.50 $42.61 $42.41 $42.51 $37.84 29,113
2016-05-24 $42.44 $42.46 $42.34 $42.41 $37.75 155,438
2016-05-23 $42.26 $42.40 $42.23 $42.23 $37.59 21,646
2016-05-20 $42.47 $42.54 $42.30 $42.40 $37.74 66,355
2016-05-19 $42.16 $42.37 $42.13 $42.25 $37.61 13,841
2016-05-18 $42.60 $42.75 $42.36 $42.37 $37.72 85,494
2016-05-17 $42.99 $43.16 $42.97 $43.09 $38.36 64,334
2016-05-16 $43.00 $43.12 $43.00 $43.04 $38.31 44,184
2016-05-13 $43.12 $43.19 $42.98 $43.02 $38.29 30,432
2016-05-12 $43.40 $43.40 $43.13 $43.26 $38.51 55,953
2016-05-11 $43.25 $43.45 $43.20 $43.35 $38.59 60,269
2016-05-10 $43.21 $43.32 $43.16 $43.25 $38.50 43,259
2016-05-09 $43.19 $43.19 $42.85 $43.01 $38.29 53,944
2016-05-06 $43.13 $43.42 $43.12 $43.31 $38.55 105,626
2016-05-05 $43.30 $43.31 $43.14 $43.14 $38.40 154,009
2016-05-04 $43.39 $43.48 $43.26 $43.27 $38.52 45,043
2016-05-03 $43.96 $43.96 $43.56 $43.57 $38.78 20,116
2016-05-02 $44.24 $44.43 $44.07 $44.16 $39.31 24,568
2016-04-29 $44.25 $44.26 $44.08 $44.11 $39.26 16,725
2016-04-28 $43.90 $44.12 $43.90 $43.93 $39.10 85,051
2016-04-27 $43.68 $43.86 $43.49 $43.85 $39.03 70,887
2016-04-26 $43.61 $43.71 $43.59 $43.62 $38.83 32,099
2016-04-25 $43.52 $43.60 $43.39 $43.40 $38.63 113,854
2016-04-22 $43.66 $43.78 $43.53 $43.56 $38.77 25,530
2016-04-21 $44.11 $44.11 $43.84 $43.92 $39.10 35,006
2016-04-20 $44.05 $44.26 $44.03 $44.19 $39.34 25,453
2016-04-19 $44.01 $44.18 $44.01 $44.05 $39.21 117,131
2016-04-18 $43.56 $43.73 $43.49 $43.73 $38.93 27,354
2016-04-15 $43.70 $43.71 $43.57 $43.71 $38.91 53,687
2016-04-14 $43.67 $43.74 $43.58 $43.73 $38.93 162,728
2016-04-13 $43.70 $43.79 $43.54 $43.73 $38.93 48,933
2016-04-12 $43.59 $43.79 $43.42 $43.79 $38.98 30,795
2016-04-11 $43.38 $43.59 $43.38 $43.55 $38.77 86,423
2016-04-08 $43.06 $43.19 $43.02 $43.17 $38.43 82,708
2016-04-07 $42.91 $42.94 $42.51 $42.70 $38.01 125,083
2016-04-06 $42.83 $43.17 $42.81 $43.16 $38.42 732,197
2016-04-05 $42.96 $43.03 $42.87 $42.94 $38.22 20,414
2016-04-04 $43.41 $43.45 $43.20 $43.32 $38.56 29,997
2016-04-01 $43.25 $43.76 $43.15 $43.48 $38.70 51,525
2016-03-31 $43.45 $43.65 $43.30 $43.45 $38.68 29,994
2016-03-30 $43.31 $43.35 $43.11 $43.11 $38.37 41,145
2016-03-29 $42.50 $43.03 $42.45 $42.97 $38.25 48,022
2016-03-28 $42.46 $42.88 $42.46 $42.55 $37.88 21,178
2016-03-24 $42.32 $42.48 $42.23 $42.48 $37.81 37,331
2016-03-23 $42.57 $42.71 $42.50 $42.51 $37.84 70,502
2016-03-22 $42.74 $43.03 $42.69 $42.81 $38.11 86,398
2016-03-21 $42.77 $43.05 $42.77 $42.98 $38.26 105,600
2016-03-18 $43.09 $43.11 $42.75 $42.75 $38.05 276,251
2016-03-17 $42.43 $42.84 $42.35 $42.58 $37.90 116,585
2016-03-16 $41.17 $42.33 $41.11 $41.82 $37.23 206,902
2016-03-15 $41.42 $41.56 $41.27 $41.40 $36.85 223,734
2016-03-14 $41.91 $41.92 $41.69 $41.80 $37.21 144,964
2016-03-11 $41.80 $42.07 $41.80 $42.01 $37.39 54,833
2016-03-10 $41.47 $41.57 $41.30 $41.38 $36.83 33,594
2016-03-09 $41.21 $41.45 $41.21 $41.38 $36.83 25,043
2016-03-08 $41.18 $41.22 $40.97 $41.05 $36.54 33,293
2016-03-07 $41.14 $41.27 $40.98 $41.23 $36.70 18,902
2016-03-04 $41.04 $41.31 $41.00 $41.24 $36.71 55,859
2016-03-03 $40.54 $40.93 $40.54 $40.84 $36.35 75,539
2016-03-02 $40.29 $40.45 $40.17 $40.45 $36.00 115,274
2016-03-01 $39.96 $40.40 $39.94 $40.34 $35.91 57,907
2016-02-29 $39.95 $39.98 $39.70 $39.77 $35.40 5,566,594
2016-02-26 $40.10 $40.10 $39.70 $39.80 $35.43 38,874
2016-02-25 $40.02 $40.12 $39.95 $40.06 $35.66 33,797
2016-02-24 $39.81 $40.09 $39.78 $40.05 $35.65 14,244
2016-02-23 $40.21 $40.21 $40.00 $40.13 $35.72 32,477
2016-02-22 $40.11 $40.32 $40.07 $40.25 $35.83 18,650
2016-02-19 $39.77 $40.06 $39.76 $39.99 $35.60 30,802
2016-02-18 $40.20 $40.20 $39.90 $39.94 $35.55 57,120
2016-02-17 $39.80 $40.24 $39.80 $40.12 $35.71 63,362
2016-02-16 $40.01 $40.01 $39.69 $39.81 $35.44 51,909
2016-02-12 $39.90 $40.18 $39.88 $40.16 $35.75 41,809
2016-02-11 $39.86 $40.11 $39.79 $39.85 $35.47 95,104
2016-02-10 $40.13 $40.33 $40.06 $40.21 $35.79 126,954
2016-02-09 $39.76 $40.04 $39.76 $39.98 $35.59 45,073
2016-02-08 $39.74 $39.91 $39.63 $39.85 $35.47 49,779
2016-02-05 $40.11 $40.15 $39.95 $40.07 $35.67 28,619
2016-02-04 $40.32 $40.48 $40.18 $40.25 $35.83 69,092
2016-02-03 $39.71 $39.90 $39.30 $39.87 $35.49 274,609
2016-02-02 $39.53 $39.55 $39.37 $39.40 $35.07 86,067
2016-02-01 $39.79 $39.79 $39.49 $39.67 $35.31 2,622,313
2016-01-29 $39.59 $39.90 $39.59 $39.74 $35.37 76,485
2016-01-28 $39.34 $39.68 $39.29 $39.41 $35.08 138,529
2016-01-27 $39.18 $39.28 $38.93 $38.99 $34.71 143,183
2016-01-26 $39.00 $39.26 $38.95 $39.14 $34.84 105,256
2016-01-25 $38.95 $39.06 $38.71 $38.79 $34.53 69,953
2016-01-22 $38.95 $39.24 $38.90 $39.13 $34.83 165,964
2016-01-21 $38.50 $38.80 $38.37 $38.62 $34.38 129,117
2016-01-20 $38.57 $38.74 $38.38 $38.62 $34.38 34,845
2016-01-19 $38.87 $39.03 $38.79 $38.84 $34.57 46,437
2016-01-15 $38.91 $39.15 $38.60 $38.76 $34.50 100,459
2016-01-14 $39.44 $39.44 $39.15 $39.31 $34.99 30,953
2016-01-13 $39.46 $39.59 $39.06 $39.10 $34.80 54,763
2016-01-12 $39.31 $39.46 $39.14 $39.21 $34.90 26,768
2016-01-11 $39.37 $39.37 $39.10 $39.13 $34.83 41,601
2016-01-08 $39.46 $39.54 $39.24 $39.32 $35.00 62,888
2016-01-07 $39.43 $39.64 $39.34 $39.34 $35.02 31,545
2016-01-06 $39.52 $39.68 $39.52 $39.61 $35.26 14,408
2016-01-05 $39.70 $39.82 $39.58 $39.82 $35.45 41,683
2016-01-04 $39.82 $39.89 $39.60 $39.80 $35.43 48,226
2015-12-31 $39.99 $40.34 $39.99 $40.32 $35.89 18,057
2015-12-30 $40.39 $40.39 $40.10 $40.29 $35.86 80,213
2015-12-29 $40.76 $40.76 $40.22 $40.50 $36.05 48,172
2015-12-28 $40.51 $40.53 $40.37 $40.50 $36.05 58,648
2015-12-24 $40.45 $40.77 $40.42 $40.43 $35.99 23,699
2015-12-23 $40.32 $40.65 $40.11 $40.49 $36.04 191,472
2015-12-22 $40.11 $40.89 $39.84 $40.09 $35.69 278,011
2015-12-21 $40.06 $40.24 $39.82 $39.97 $35.58 116,421
2015-12-18 $40.01 $40.16 $39.90 $39.98 $35.59 97,908
2015-12-17 $39.96 $40.14 $39.79 $39.96 $35.57 103,112
2015-12-16 $39.80 $40.28 $39.74 $40.27 $35.85 153,255
2015-12-15 $39.88 $40.02 $39.84 $39.89 $35.51 102,952
2015-12-14 $39.53 $39.71 $39.48 $39.70 $35.34 100,620
2015-12-11 $39.60 $39.65 $39.44 $39.56 $35.21 72,395
2015-12-10 $40.18 $40.32 $40.05 $40.13 $35.72 37,150
2015-12-09 $40.35 $40.56 $40.31 $40.38 $35.94 51,273
2015-12-08 $40.05 $40.30 $40.04 $40.30 $35.87 185,397
2015-12-07 $40.48 $40.48 $40.29 $40.29 $35.86 37,518
2015-12-04 $40.67 $40.86 $40.65 $40.77 $36.29 132,693
2015-12-03 $40.67 $40.87 $40.55 $40.70 $36.23 105,823
2015-12-02 $40.54 $40.65 $40.37 $40.44 $36.00 357,162
2015-12-01 $40.46 $40.78 $40.39 $40.74 $36.26 240,634
2015-11-30 $40.44 $40.59 $40.30 $40.46 $36.02 202,776
2015-11-27 $40.80 $40.90 $40.66 $40.69 $36.22 31,170
2015-11-25 $40.81 $41.06 $40.76 $41.00 $36.50 55,387
2015-11-24 $41.03 $41.21 $41.03 $41.19 $36.67 66,735
2015-11-23 $41.04 $41.13 $40.88 $40.95 $36.45 50,877
2015-11-20 $41.22 $41.31 $41.11 $41.15 $36.63 43,725
2015-11-19 $40.95 $41.11 $40.94 $41.11 $36.59 128,967
2015-11-18 $40.56 $40.74 $40.49 $40.74 $36.26 29,633
2015-11-17 $40.52 $40.67 $40.48 $40.49 $36.04 255,593
2015-11-16 $40.43 $40.60 $40.40 $40.50 $36.05 82,608
2015-11-13 $40.51 $40.63 $40.38 $40.53 $36.08 89,978
2015-11-12 $40.52 $40.80 $40.52 $40.68 $36.21 175,537
2015-11-11 $40.76 $40.96 $40.73 $40.83 $36.34 128,808
2015-11-10 $40.73 $40.85 $40.55 $40.84 $36.35 170,138
2015-11-09 $40.65 $40.80 $40.52 $40.58 $36.12 140,267
2015-11-06 $40.69 $40.90 $40.43 $40.86 $36.37 192,243
2015-11-05 $41.20 $41.55 $41.09 $41.36 $36.82 210,480
2015-11-04 $41.43 $41.49 $41.21 $41.26 $36.73 22,313
2015-11-03 $41.34 $41.66 $41.31 $41.58 $37.01 81,000
2015-11-02 $41.39 $41.48 $41.17 $41.25 $36.72 151,652
2015-10-30 $41.23 $41.41 $41.20 $41.29 $36.75 106,942
2015-10-29 $41.05 $41.22 $40.91 $41.17 $36.65 78,201
2015-10-28 $41.44 $41.66 $41.16 $41.35 $36.81 111,076
2015-10-27 $41.26 $41.50 $41.22 $41.34 $36.80 42,122
2015-10-26 $41.52 $41.59 $41.40 $41.49 $36.93 80,428
2015-10-23 $41.43 $41.54 $41.39 $41.41 $36.86 19,230
2015-10-22 $41.52 $41.58 $41.44 $41.56 $36.99 23,811
2015-10-21 $41.35 $41.41 $41.22 $41.22 $36.69 11,453
2015-10-20 $41.70 $41.75 $41.59 $41.65 $37.07 17,859
2015-10-19 $41.73 $41.80 $41.63 $41.67 $37.09 88,253
2015-10-16 $42.10 $42.11 $41.89 $41.97 $37.36 13,298
2015-10-15 $41.94 $42.14 $41.89 $42.08 $37.46 31,430
2015-10-14 $41.38 $41.69 $41.38 $41.64 $37.07 38,803
2015-10-13 $41.26 $41.44 $41.20 $41.36 $36.82 71,804
2015-10-12 $41.85 $41.86 $41.67 $41.76 $37.17 12,941
2015-10-09 $41.71 $41.84 $41.62 $41.68 $37.10 18,491
2015-10-08 $41.19 $41.46 $41.09 $41.42 $36.87 15,816
2015-10-07 $41.20 $41.40 $41.03 $41.17 $36.65 154,699
2015-10-06 $40.57 $40.92 $40.57 $40.80 $36.32 44,535
2015-10-05 $40.53 $40.64 $40.32 $40.50 $36.05 559,318
2015-10-02 $39.77 $40.28 $39.72 $40.28 $35.85 43,748
2015-10-01 $39.88 $40.03 $39.68 $39.72 $35.36 31,817
2015-09-30 $39.65 $39.84 $39.62 $39.69 $35.33 44,920
2015-09-29 $39.22 $39.41 $39.09 $39.30 $34.98 104,331
2015-09-28 $39.50 $39.55 $39.21 $39.22 $34.91 231,209
2015-09-25 $39.62 $39.76 $39.47 $39.48 $35.14 78,731
2015-09-24 $39.13 $39.53 $39.04 $39.47 $35.13 113,552
2015-09-23 $39.63 $39.66 $39.39 $39.39 $35.06 24,268
2015-09-22 $39.88 $39.89 $39.66 $39.71 $35.34 46,140
2015-09-21 $40.20 $40.27 $40.02 $40.12 $35.71 11,876
2015-09-18 $40.55 $40.61 $40.18 $40.27 $35.85 34,155
2015-09-17 $40.35 $40.76 $40.23 $40.45 $36.01 81,053
2015-09-16 $40.28 $40.56 $40.28 $40.46 $36.02 32,489
2015-09-15 $40.17 $40.21 $40.08 $40.17 $35.76 92,341
2015-09-14 $40.12 $40.28 $39.99 $40.23 $35.81 14,035
2015-09-11 $40.11 $40.19 $39.85 $40.14 $35.73 30,641
2015-09-10 $39.78 $40.19 $39.78 $40.12 $35.71 55,601
2015-09-09 $40.04 $40.05 $39.87 $39.87 $35.49 11,025
2015-09-08 $39.89 $40.02 $39.86 $39.95 $35.56 24,689
2015-09-04 $40.11 $40.12 $39.75 $39.75 $35.38 71,270
2015-09-03 $40.07 $40.33 $40.05 $40.10 $35.69 109,636
2015-09-02 $40.44 $40.45 $40.26 $40.32 $35.89 41,567
2015-09-01 $40.63 $40.64 $40.36 $40.51 $36.06 27,364

iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) News Headlines

Recent iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) News
Similar Companies to iShares J.P. Morgan EM Local Currency Bond ETF (LEMB) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.